,,,,,, 05/23/19,AALI,10500.00,10500.00,10375.00,10425.00,348400 05/23/19,ABBA,140.00,150.00,134.00,144.00,24564700 05/23/19,ABDA,6300.00,6300.00,6300.00,6300.00,0 05/23/19,ABMM,1905.00,2160.00,1900.00,2080.00,900 05/23/19,ACES,1685.00,1700.00,1670.00,1685.00,8067200 05/23/19,ACST,1375.00,1400.00,1320.00,1320.00,519500 05/23/19,ADES,1035.00,1050.00,1035.00,1040.00,14100 05/23/19,ADHI,1460.00,1495.00,1450.00,1460.00,7949800 05/23/19,ADMF,9850.00,9950.00,9850.00,9950.00,160000 05/23/19,ADMG,240.00,246.00,238.00,244.00,1923100 05/23/19,ADRO,1250.00,1290.00,1240.00,1280.00,48887300 05/23/19,AGII,550.00,550.00,545.00,545.00,144500 05/23/19,AGRO,262.00,280.00,262.00,272.00,5153300 05/23/19,AGRS,300.00,300.00,300.00,300.00,7600 05/23/19,AHAP,51.00,58.00,51.00,58.00,52200 05/23/19,AIMS,180.00,180.00,180.00,180.00,0 05/23/19,AISA,168.00,168.00,168.00,168.00,0 05/23/19,AKKU,50.00,50.00,50.00,50.00,200 05/23/19,AKPI,500.00,510.00,450.00,450.00,132300 05/23/19,AKRA,4070.00,4170.00,4000.00,4000.00,10234200 05/23/19,AKSI,318.00,320.00,318.00,320.00,3100 05/23/19,ALDO,346.00,388.00,320.00,360.00,96800 05/23/19,ALKA,360.00,390.00,360.00,368.00,6300 05/23/19,ALMI,472.00,492.00,472.00,492.00,8800 05/23/19,ALTO,396.00,396.00,396.00,396.00,1100 05/23/19,AMAG,310.00,310.00,310.00,310.00,2500 05/23/19,AMFG,5250.00,5250.00,5250.00,5250.00,300 05/23/19,AMIN,430.00,430.00,414.00,414.00,500 05/23/19,AMRT,915.00,915.00,900.00,915.00,118500 05/23/19,ANDI,1600.00,1670.00,1570.00,1670.00,1056900 05/23/19,ANJT,915.00,915.00,915.00,915.00,0 05/23/19,ANTM,710.00,740.00,710.00,740.00,62518900 05/23/19,APEX,840.00,840.00,840.00,840.00,0 05/23/19,APIC,525.00,535.00,520.00,525.00,10102500 05/23/19,APIC-W,262.00,262.00,262.00,262.00,0 05/23/19,APII,166.00,173.00,166.00,171.00,3700 05/23/19,APLI,74.00,80.00,70.00,80.00,1655000 05/23/19,APLN,162.00,166.00,162.00,163.00,4019400 05/23/19,APOL,58.00,58.00,58.00,58.00,0 05/23/19,APOL-W2,1.00,1.00,1.00,1.00,0 05/23/19,ARGO,825.00,825.00,825.00,825.00,0 05/23/19,ARII,800.00,800.00,800.00,800.00,31300 05/23/19,ARMY,290.00,290.00,288.00,290.00,87007000 05/23/19,ARNA,515.00,515.00,500.00,500.00,111700 05/23/19,ARTA,486.00,490.00,366.00,380.00,43400 05/23/19,ARTI,50.00,50.00,50.00,50.00,11500 05/23/19,ARTO,143.00,159.00,143.00,159.00,1000 05/23/19,ASBI,310.00,310.00,292.00,292.00,200 05/23/19,ASDM,1075.00,1080.00,1075.00,1080.00,6500 05/23/19,ASGR,1190.00,1210.00,1175.00,1200.00,66800 05/23/19,ASII,7000.00,7125.00,6975.00,7100.00,26460200 05/23/19,ASJT,212.00,216.00,208.00,210.00,142300 05/23/19,ASMI,930.00,930.00,925.00,925.00,1092500 05/23/19,ASRI,318.00,322.00,318.00,318.00,3342400 05/23/19,ASRM,1910.00,2300.00,1910.00,2290.00,1900 05/23/19,ASSA,780.00,800.00,775.00,775.00,988400 05/23/19,ATIC,830.00,890.00,710.00,840.00,9900 05/23/19,ATPK,194.00,194.00,194.00,194.00,0 05/23/19,AUTO,1480.00,1490.00,1460.00,1475.00,529500 05/23/19,BABP,50.00,50.00,50.00,50.00,3200 05/23/19,BABP-W2,39.00,39.00,39.00,39.00,100 05/23/19,BABP-W3,49.00,49.00,47.00,47.00,300 05/23/19,BACA,334.00,338.00,334.00,338.00,2293300 05/23/19,BACA-W2,100.00,100.00,100.00,100.00,0 05/23/19,BAJA,98.00,102.00,98.00,101.00,43000 05/23/19,BALI,1575.00,1700.00,1575.00,1700.00,1703000 05/23/19,BAPA,86.00,90.00,86.00,88.00,36300 05/23/19,BATA,595.00,600.00,590.00,595.00,1500 05/23/19,BAYU,1950.00,1950.00,1715.00,1735.00,98500 05/23/19,BBCA,27200.00,28025.00,26700.00,28025.00,10985200 05/23/19,BBHI,170.00,170.00,168.00,170.00,23300 05/23/19,BBKP,274.00,282.00,274.00,280.00,5003500 05/23/19,BBLD,470.00,470.00,470.00,470.00,1200 05/23/19,BBMD,1620.00,1620.00,1620.00,1620.00,0 05/23/19,BBNI,8275.00,8600.00,8275.00,8500.00,21607800 05/23/19,BBRI,3820.00,3890.00,3800.00,3850.00,209226900 05/23/19,BBRM,50.00,50.00,50.00,50.00,0 05/23/19,BBTN,2330.00,2380.00,2330.00,2370.00,11430300 05/23/19,BBYB,274.00,276.00,274.00,274.00,120400 05/23/19,BCAP,191.00,191.00,188.00,189.00,56900 05/23/19,BCIC,450.00,450.00,450.00,450.00,0 05/23/19,BCIP,67.00,81.00,67.00,79.00,6169600 05/23/19,BDMN,4820.00,4960.00,4780.00,4920.00,6501300 05/23/19,BEEF,169.00,190.00,165.00,189.00,27585100 05/23/19,BEEF-W,46.00,58.00,46.00,56.00,13632900 05/23/19,BEKS,50.00,50.00,50.00,50.00,5400 05/23/19,BELL,382.00,446.00,374.00,412.00,978800 05/23/19,BEST,236.00,246.00,236.00,238.00,28056200 05/23/19,BFIN,635.00,635.00,630.00,635.00,18800 05/23/19,BGTG,69.00,76.00,69.00,73.00,12514700 05/23/19,BHIT,75.00,80.00,74.00,80.00,46125300 05/23/19,BIKA,228.00,228.00,228.00,228.00,500 05/23/19,BIMA,52.00,52.00,50.00,50.00,205500 05/23/19,BINA,920.00,920.00,920.00,920.00,100 05/23/19,BIPI,50.00,50.00,50.00,50.00,70100 05/23/19,BIPP,72.00,86.00,72.00,83.00,1200 05/23/19,BIPP-W2,1.00,1.00,1.00,1.00,0 05/23/19,BIRD,3040.00,3040.00,2950.00,2960.00,336600 05/23/19,BISI,1400.00,1450.00,1400.00,1450.00,181100 05/23/19,BJBR,1585.00,1640.00,1580.00,1640.00,13951700 05/23/19,BJTM,610.00,620.00,610.00,615.00,7321400 05/23/19,BKDP,57.00,57.00,57.00,57.00,100 05/23/19,BKSL,103.00,107.00,103.00,106.00,26977300 05/23/19,BKSL-W,26.00,28.00,26.00,27.00,1939000 05/23/19,BKSW,171.00,171.00,171.00,171.00,500 05/23/19,BLTA,50.00,50.00,50.00,50.00,7100 05/23/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 05/23/19,BMAS,366.00,366.00,310.00,324.00,13000 05/23/19,BMRI,7350.00,7600.00,7325.00,7575.00,32834400 05/23/19,BMSR,129.00,129.00,86.00,86.00,2900 05/23/19,BMTR,350.00,376.00,350.00,372.00,26004600 05/23/19,BNBA,280.00,280.00,272.00,276.00,64600 05/23/19,BNBR,50.00,50.00,50.00,50.00,62200 05/23/19,BNGA,975.00,1000.00,975.00,975.00,4952200 05/23/19,BNII,230.00,232.00,228.00,232.00,249800 05/23/19,BNLI,805.00,840.00,805.00,820.00,17652400 05/23/19,BOGA,760.00,765.00,760.00,765.00,4653800 05/23/19,BOGA-W,520.00,520.00,520.00,520.00,0 05/23/19,BOLT,755.00,770.00,755.00,770.00,150600 05/23/19,BORN,50.00,50.00,50.00,50.00,0 05/23/19,BOSS,1675.00,1675.00,1645.00,1675.00,1985600 05/23/19,BPFI,600.00,600.00,600.00,600.00,0 05/23/19,BPII,6500.00,6500.00,6500.00,6500.00,0 05/23/19,BPTR,94.00,96.00,90.00,90.00,911500 05/23/19,BRAM,8225.00,8225.00,8175.00,8225.00,400 05/23/19,BRIS,505.00,510.00,500.00,505.00,6428400 05/23/19,BRMS,50.00,50.00,50.00,50.00,139000 05/23/19,BRNA,1045.00,1045.00,1045.00,1045.00,0 05/23/19,BRPT,3660.00,3690.00,3590.00,3620.00,40493800 05/23/19,BRPT-W,1990.00,1990.00,1990.00,1990.00,0 05/23/19,BSDE,1215.00,1275.00,1215.00,1275.00,7303500 05/23/19,BSIM,550.00,560.00,550.00,560.00,290200 05/23/19,BSIM-W3,95.00,95.00,63.00,68.00,111900 05/23/19,BSSR,1550.00,1695.00,1550.00,1695.00,3400 05/23/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 05/23/19,BTEK,102.00,103.00,100.00,100.00,25412000 05/23/19,BTEL,50.00,50.00,50.00,50.00,6200 05/23/19,BTON,194.00,214.00,194.00,210.00,283300 05/23/19,BTPN,3650.00,3670.00,3580.00,3580.00,56600 05/23/19,BTPS,2600.00,2640.00,2540.00,2540.00,37476200 05/23/19,BUDI,99.00,100.00,98.00,100.00,302300 05/23/19,BUKK,1895.00,1900.00,1895.00,1900.00,14000 05/23/19,BULL,189.00,197.00,188.00,194.00,15995700 05/23/19,BULL-W,108.00,108.00,60.00,99.00,24700 05/23/19,BULL-W2,24.00,27.00,23.00,26.00,3648200 05/23/19,BUMI,116.00,118.00,113.00,115.00,122094700 05/23/19,BUVA,121.00,125.00,120.00,122.00,22429900 05/23/19,BVIC,166.00,168.00,164.00,167.00,201000 05/23/19,BWPT,144.00,144.00,140.00,140.00,2757500 05/23/19,BYAN,18900.00,18900.00,18900.00,18900.00,0 05/23/19,CAKK,108.00,109.00,107.00,108.00,3795100 05/23/19,CAKK-W,36.00,38.00,36.00,38.00,995800 05/23/19,CAMP,570.00,590.00,570.00,590.00,378000 05/23/19,CANI,193.00,193.00,193.00,193.00,0 05/23/19,CARS,2500.00,2500.00,2490.00,2490.00,61500 05/23/19,CASA,390.00,390.00,382.00,384.00,7259700 05/23/19,CASA-W,276.00,276.00,175.00,175.00,8700 05/23/19,CASS,675.00,720.00,675.00,720.00,10100 05/23/19,CEKA,1230.00,1250.00,1210.00,1230.00,32000 05/23/19,CENT,86.00,87.00,85.00,85.00,2270000 05/23/19,CFIN,310.00,312.00,308.00,312.00,222600 05/23/19,CINT,272.00,272.00,272.00,272.00,0 05/23/19,CITA,1400.00,1425.00,1400.00,1400.00,3100 05/23/19,CITY,338.00,338.00,304.00,306.00,606200 05/23/19,CITY-W,133.00,133.00,133.00,133.00,75900 05/23/19,CKRA,76.00,76.00,76.00,76.00,0 05/23/19,CLAY,3130.00,3140.00,3130.00,3140.00,60500 05/23/19,CLEO,352.00,362.00,352.00,354.00,13830600 05/23/19,CLPI,765.00,785.00,745.00,760.00,927600 05/23/19,CMNP,1265.00,1265.00,1240.00,1240.00,17000 05/23/19,CMPP,185.00,190.00,184.00,186.00,84700 05/23/19,CNKO,50.00,50.00,50.00,50.00,20600 05/23/19,CNTB,250.00,250.00,250.00,250.00,0 05/23/19,CNTX,535.00,590.00,530.00,590.00,7000 05/23/19,COCO,920.00,930.00,915.00,925.00,9696800 05/23/19,COCO-W,300.00,300.00,202.00,260.00,5700 05/23/19,COWL,208.00,208.00,200.00,200.00,212400 05/23/19,CPIN,4470.00,4680.00,4470.00,4630.00,7707600 05/23/19,CPRI,70.00,77.00,70.00,73.00,37799800 05/23/19,CPRI-W,51.00,56.00,48.00,50.00,1263700 05/23/19,CPRO,50.00,50.00,50.00,50.00,5200 05/23/19,CSAP,560.00,560.00,560.00,560.00,165700 05/23/19,CSIS,78.00,92.00,78.00,87.00,9490600 05/23/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 05/23/19,CTRA,905.00,940.00,900.00,935.00,35952500 05/23/19,CTTH,94.00,109.00,94.00,104.00,18500 05/23/19,DART,328.00,328.00,326.00,326.00,200 05/23/19,DAYA,210.00,228.00,210.00,228.00,500 05/23/19,DEAL,700.00,750.00,660.00,750.00,1103300 05/23/19,DEAL-W,176.00,680.00,176.00,670.00,1300 05/23/19,DEFI,1730.00,1730.00,1730.00,1730.00,0 05/23/19,DEWA,50.00,50.00,50.00,50.00,0 05/23/19,DFAM,790.00,800.00,785.00,790.00,460600 05/23/19,DFAM-W,630.00,630.00,630.00,630.00,0 05/23/19,DGIK,50.00,50.00,50.00,50.00,300 05/23/19,DIGI,1700.00,1745.00,1695.00,1740.00,11800 05/23/19,DILD,320.00,324.00,320.00,320.00,14500 05/23/19,DIVA,2930.00,2930.00,2830.00,2920.00,191600 05/23/19,DKFT,185.00,185.00,177.00,181.00,137400 05/23/19,DLTA,6725.00,7200.00,6725.00,7175.00,1100 05/23/19,DMAS,238.00,246.00,238.00,242.00,20573400 05/23/19,DNAR,282.00,298.00,258.00,258.00,31900 05/23/19,DNET,3180.00,3180.00,3120.00,3180.00,7300 05/23/19,DOID,494.00,515.00,494.00,510.00,11852800 05/23/19,DPNS,316.00,316.00,310.00,310.00,75800 05/23/19,DPUM,127.00,127.00,120.00,124.00,6300 05/23/19,DSFI,110.00,116.00,108.00,113.00,403700 05/23/19,DSNG,372.00,374.00,372.00,374.00,1113400 05/23/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 05/23/19,DUCK,1490.00,1500.00,1435.00,1495.00,25400 05/23/19,DUTI,5600.00,5600.00,4600.00,4600.00,200 05/23/19,DVLA,2160.00,2250.00,2150.00,2240.00,55600 05/23/19,DWGL,99.00,100.00,97.00,100.00,708500 05/23/19,DWGL-W,21.00,22.00,21.00,21.00,1551000 05/23/19,DYAN,118.00,120.00,117.00,118.00,2602200 05/23/19,ECII,1100.00,1100.00,1100.00,1100.00,200 05/23/19,EKAD,840.00,855.00,830.00,840.00,92200 05/23/19,ELSA,340.00,346.00,338.00,340.00,14201200 05/23/19,ELTY,50.00,50.00,50.00,50.00,700 05/23/19,EMDE,244.00,244.00,242.00,244.00,25600 05/23/19,EMTK,8825.00,8825.00,8825.00,8825.00,200 05/23/19,ENRG,53.00,57.00,53.00,54.00,39090400 05/23/19,EPMT,2400.00,2400.00,2400.00,2400.00,100 05/23/19,ERAA,1030.00,1115.00,1030.00,1105.00,44392700 05/23/19,ERTX,130.00,130.00,116.00,117.00,12400 05/23/19,ESSA,284.00,308.00,284.00,304.00,18529600 05/23/19,ESTI,94.00,96.00,94.00,96.00,653900 05/23/19,ETWA,67.00,67.00,65.00,67.00,15300 05/23/19,EXCL,2680.00,2790.00,2610.00,2740.00,10154800 05/23/19,FAST,2010.00,2010.00,2010.00,2010.00,200 05/23/19,FASW,8500.00,8550.00,7575.00,8100.00,51600 05/23/19,FILM,1025.00,1065.00,1000.00,1025.00,1971900 05/23/19,FINN,50.00,50.00,50.00,50.00,42600 05/23/19,FIRE,10900.00,10900.00,10075.00,10375.00,12911500 05/23/19,FIRE-W,8000.00,8000.00,8000.00,8000.00,0 05/23/19,FISH,2900.00,2900.00,2900.00,2900.00,200 05/23/19,FMII,690.00,690.00,690.00,690.00,100 05/23/19,FOOD,160.00,162.00,158.00,162.00,85700 05/23/19,FORU,89.00,101.00,89.00,101.00,500 05/23/19,FORZ,810.00,815.00,800.00,815.00,11116300 05/23/19,FORZ-W,466.00,466.00,466.00,466.00,0 05/23/19,FPNI,126.00,140.00,126.00,138.00,206800 05/23/19,FREN,256.00,272.00,256.00,266.00,55219400 05/23/19,FREN-W,163.00,170.00,162.00,167.00,1526300 05/23/19,GAMA,50.00,50.00,50.00,50.00,111700 05/23/19,GDST,84.00,88.00,84.00,87.00,16000 05/23/19,GDYR,1915.00,1915.00,1915.00,1915.00,0 05/23/19,GEMA,318.00,348.00,310.00,328.00,130000 05/23/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 05/23/19,GGRM,78600.00,79650.00,78250.00,78300.00,1168100 05/23/19,GHON,1390.00,1390.00,1225.00,1225.00,30200 05/23/19,GIAA,412.00,424.00,408.00,410.00,12491600 05/23/19,GJTL,635.00,670.00,630.00,655.00,9650100 05/23/19,GLOB,328.00,328.00,328.00,328.00,200 05/23/19,GMCW,860.00,860.00,860.00,860.00,0 05/23/19,GMFI,208.00,214.00,208.00,212.00,5867700 05/23/19,GMTD,19800.00,19800.00,19800.00,19800.00,100 05/23/19,GOLD,530.00,530.00,530.00,530.00,4500 05/23/19,GOLL,50.00,50.00,50.00,50.00,0 05/23/19,GOOD,1590.00,1600.00,1585.00,1595.00,6800 05/23/19,GPRA,96.00,97.00,94.00,95.00,155900 05/23/19,GREN,328.00,328.00,328.00,328.00,0 05/23/19,GSMF,116.00,116.00,105.00,107.00,51800 05/23/19,GTBO,133.00,145.00,133.00,136.00,32800 05/23/19,GWSA,181.00,196.00,180.00,188.00,30700 05/23/19,GZCO,51.00,51.00,50.00,51.00,3846100 05/23/19,HADE,50.00,50.00,50.00,50.00,1000 05/23/19,HDFA,168.00,168.00,112.00,112.00,300 05/23/19,HDTX,122.00,122.00,122.00,122.00,100 05/23/19,HEAL,3470.00,3500.00,3290.00,3490.00,149900 05/23/19,HELI,176.00,193.00,176.00,189.00,1506100 05/23/19,HELI-W,22.00,24.00,21.00,23.00,11012600 05/23/19,HERO,955.00,955.00,890.00,890.00,1200 05/23/19,HEXA,3030.00,3070.00,3020.00,3050.00,11800 05/23/19,HITS,610.00,660.00,610.00,650.00,1400 05/23/19,HKMU,344.00,348.00,344.00,344.00,14869900 05/23/19,HMSP,3230.00,3310.00,3230.00,3280.00,18530200 05/23/19,HOKI,680.00,720.00,680.00,720.00,63591600 05/23/19,HOKI-W,620.00,620.00,620.00,620.00,1000 05/23/19,HOME,100.00,107.00,100.00,101.00,44876800 05/23/19,HOTL,156.00,170.00,151.00,170.00,3200300 05/23/19,HRME,300.00,300.00,276.00,276.00,552600 05/23/19,HRTA,248.00,250.00,234.00,250.00,84200 05/23/19,HRUM,1365.00,1430.00,1350.00,1425.00,7669100 05/23/19,IATA,50.00,50.00,50.00,50.00,100 05/23/19,IBFN,220.00,220.00,208.00,208.00,400 05/23/19,IBFN-W,45.00,45.00,32.00,43.00,3700 05/23/19,IBST,8300.00,8300.00,8300.00,8300.00,0 05/23/19,ICBP,9550.00,9750.00,9500.00,9725.00,3942700 05/23/19,ICON,97.00,103.00,97.00,98.00,66500 05/23/19,IDPR,426.00,426.00,426.00,426.00,0 05/23/19,IGAR,356.00,362.00,354.00,362.00,26000 05/23/19,IIKP,56.00,67.00,56.00,66.00,345692000 05/23/19,IKAI,150.00,152.00,148.00,152.00,2899500 05/23/19,IKBI,252.00,252.00,252.00,252.00,200 05/23/19,IMAS,2570.00,2640.00,2570.00,2600.00,47800 05/23/19,IMJS,505.00,525.00,505.00,515.00,2601200 05/23/19,IMPC,895.00,905.00,895.00,905.00,425900 05/23/19,INAF,3800.00,3940.00,3800.00,3890.00,636100 05/23/19,INAI,434.00,440.00,434.00,440.00,5000 05/23/19,INCF,330.00,380.00,252.00,254.00,14486200 05/23/19,INCI,498.00,498.00,480.00,480.00,109400 05/23/19,INCO,2590.00,2710.00,2580.00,2620.00,7793100 05/23/19,INDF,6375.00,6450.00,6300.00,6400.00,5311200 05/23/19,INDR,4900.00,4900.00,4830.00,4830.00,16800 05/23/19,INDS,2290.00,2410.00,2280.00,2320.00,1599500 05/23/19,INDX,65.00,65.00,65.00,65.00,10300 05/23/19,INDY,1280.00,1345.00,1280.00,1340.00,10278700 05/23/19,INKP,6075.00,6525.00,6050.00,6450.00,8821500 05/23/19,INPC,68.00,69.00,68.00,69.00,747300 05/23/19,INPC-W,9.00,9.00,8.00,8.00,3023300 05/23/19,INPP,780.00,780.00,780.00,780.00,0 05/23/19,INPS,3080.00,3080.00,3080.00,3080.00,800 05/23/19,INRU,505.00,505.00,505.00,505.00,5000 05/23/19,INTA,480.00,480.00,476.00,480.00,118900 05/23/19,INTA-W,250.00,250.00,200.00,202.00,400 05/23/19,INTD,150.00,154.00,150.00,150.00,2200 05/23/19,INTP,18600.00,19550.00,18575.00,19325.00,1211300 05/23/19,IPCC,1300.00,1300.00,1300.00,1300.00,94100 05/23/19,IPCM,252.00,258.00,250.00,254.00,298900 05/23/19,IPOL,100.00,101.00,99.00,101.00,1149800 05/23/19,ISAT,1800.00,1930.00,1800.00,1925.00,6189200 05/23/19,ISSP,93.00,98.00,93.00,95.00,8108800 05/23/19,ITMA,750.00,750.00,750.00,750.00,100 05/23/19,ITMG,16900.00,17275.00,16850.00,17175.00,1132200 05/23/19,ITTG,82.00,82.00,82.00,82.00,0 05/23/19,JAST,660.00,695.00,650.00,655.00,1502100 05/23/19,JAWA,124.00,124.00,124.00,124.00,2400 05/23/19,JAYA,145.00,145.00,130.00,130.00,19417600 05/23/19,JAYA-W,37.00,39.00,34.00,36.00,3843900 05/23/19,JECC,6150.00,6150.00,6150.00,6150.00,0 05/23/19,JGLE,50.00,50.00,50.00,50.00,100 05/23/19,JIHD,478.00,494.00,478.00,494.00,500 05/23/19,JKON,458.00,458.00,458.00,458.00,0 05/23/19,JKSW,60.00,60.00,60.00,60.00,0 05/23/19,JMAS,805.00,840.00,805.00,840.00,700 05/23/19,JPFA,1360.00,1420.00,1360.00,1400.00,32561300 05/23/19,JRPT,585.00,585.00,580.00,585.00,2393400 05/23/19,JSKY,1340.00,1380.00,1250.00,1250.00,2457700 05/23/19,JSMR,5325.00,5550.00,5300.00,5500.00,2770100 05/23/19,JSPT,1280.00,1290.00,990.00,1040.00,9800 05/23/19,JTPE,855.00,860.00,850.00,855.00,1295600 05/23/19,KAEF,3430.00,3470.00,3330.00,3340.00,336800 05/23/19,KARW,71.00,74.00,71.00,73.00,197900 05/23/19,KBLI,482.00,510.00,482.00,498.00,73272500 05/23/19,KBLM,222.00,226.00,220.00,226.00,23000 05/23/19,KBLV,390.00,420.00,384.00,418.00,7200 05/23/19,KBRI,50.00,50.00,50.00,50.00,0 05/23/19,KDSI,945.00,970.00,945.00,970.00,1229600 05/23/19,KIAS,100.00,100.00,100.00,100.00,0 05/23/19,KICI,268.00,268.00,264.00,264.00,200 05/23/19,KIJA,250.00,260.00,250.00,258.00,1843200 05/23/19,KINO,2400.00,2510.00,2390.00,2460.00,16600 05/23/19,KIOS,650.00,650.00,560.00,625.00,8800 05/23/19,KIOS-W,490.00,490.00,490.00,490.00,0 05/23/19,KKGI,191.00,230.00,190.00,192.00,905000 05/23/19,KLBF,1325.00,1340.00,1320.00,1340.00,14773900 05/23/19,KMTR,314.00,320.00,308.00,314.00,2300 05/23/19,KOBX,160.00,163.00,159.00,161.00,256200 05/23/19,KOIN,240.00,250.00,204.00,204.00,24100 05/23/19,KONI,214.00,214.00,214.00,214.00,100 05/23/19,KOPI,640.00,655.00,640.00,655.00,51900 05/23/19,KPAL,120.00,128.00,120.00,127.00,33700 05/23/19,KPAL-W,20.00,115.00,20.00,98.00,426600 05/23/19,KPAS,113.00,128.00,113.00,124.00,21478000 05/23/19,KPAS-W,41.00,44.00,39.00,42.00,1039900 05/23/19,KPIG,132.00,132.00,131.00,132.00,176100 05/23/19,KRAH,2280.00,2290.00,2280.00,2290.00,8600 05/23/19,KRAS,366.00,372.00,366.00,370.00,1768000 05/23/19,KREN,535.00,555.00,530.00,550.00,77763500 05/23/19,LAND,995.00,1005.00,985.00,985.00,955100 05/23/19,LAPD,50.00,50.00,50.00,50.00,0 05/23/19,LCGP,114.00,114.00,114.00,114.00,0 05/23/19,LCKM,328.00,328.00,326.00,328.00,19700 05/23/19,LEAD,54.00,57.00,54.00,56.00,9987600 05/23/19,LINK,4180.00,4250.00,4110.00,4250.00,735800 05/23/19,LION,590.00,595.00,590.00,595.00,3400 05/23/19,LMAS,59.00,60.00,59.00,59.00,604200 05/23/19,LMPI,140.00,151.00,140.00,151.00,400 05/23/19,LMSH,590.00,590.00,590.00,590.00,100 05/23/19,LPCK,1495.00,1570.00,1480.00,1540.00,526900 05/23/19,LPGI,3510.00,3510.00,3500.00,3500.00,20000 05/23/19,LPIN,1160.00,1200.00,1105.00,1150.00,70600 05/23/19,LPKR,316.00,326.00,314.00,326.00,40620600 05/23/19,LPLI,95.00,146.00,95.00,146.00,1400 05/23/19,LPPF,3650.00,3770.00,3650.00,3750.00,5485800 05/23/19,LPPS,101.00,102.00,101.00,102.00,3400 05/23/19,LRNA,170.00,175.00,162.00,171.00,879800 05/23/19,LSIP,1095.00,1110.00,1085.00,1095.00,4872900 05/23/19,LTLS,640.00,660.00,630.00,655.00,515200 05/23/19,LUCK,1420.00,1465.00,1380.00,1380.00,10800200 05/23/19,MABA,50.00,51.00,50.00,50.00,651539800 05/23/19,MAGP,50.00,50.00,50.00,50.00,700 05/23/19,MAIN,1050.00,1085.00,1050.00,1075.00,3607800 05/23/19,MAMI,135.00,136.00,132.00,132.00,147782400 05/23/19,MAMIP,600.00,600.00,600.00,600.00,0 05/23/19,MAPA,5400.00,5400.00,4750.00,5150.00,665600 05/23/19,MAPB,1805.00,1835.00,1800.00,1835.00,800 05/23/19,MAPI,870.00,875.00,835.00,835.00,10669300 05/23/19,MARI,246.00,250.00,246.00,246.00,6772800 05/23/19,MARK,498.00,500.00,496.00,496.00,2830000 05/23/19,MASA,665.00,670.00,610.00,665.00,239700 05/23/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 05/23/19,MBAP,2390.00,2400.00,2340.00,2390.00,27800 05/23/19,MBSS,620.00,650.00,615.00,640.00,1010600 05/23/19,MBTO,139.00,139.00,139.00,139.00,100 05/23/19,MCAS,3510.00,3530.00,3510.00,3520.00,1583900 05/23/19,MCOR,158.00,158.00,152.00,154.00,1599900 05/23/19,MDIA,137.00,137.00,127.00,135.00,197500 05/23/19,MDKA,3810.00,3900.00,3810.00,3900.00,22200 05/23/19,MDKI,200.00,212.00,200.00,212.00,900 05/23/19,MDLN,248.00,256.00,246.00,252.00,9982700 05/23/19,MDRN,50.00,50.00,50.00,50.00,1000 05/23/19,MEDC,800.00,820.00,795.00,815.00,21185700 05/23/19,MEDC-W,226.00,232.00,220.00,222.00,1022200 05/23/19,MEGA,5950.00,5950.00,5950.00,5950.00,0 05/23/19,MERK,4020.00,4020.00,4000.00,4000.00,50800 05/23/19,META,187.00,189.00,184.00,188.00,26000 05/23/19,MFIN,1100.00,1100.00,1050.00,1050.00,32200 05/23/19,MFMI,500.00,520.00,500.00,520.00,1200 05/23/19,MGNA,50.00,50.00,50.00,50.00,0 05/23/19,MGRO,790.00,795.00,780.00,795.00,3794700 05/23/19,MICE,418.00,420.00,400.00,416.00,65600 05/23/19,MIDI,1200.00,1200.00,1200.00,1200.00,0 05/23/19,MIKA,1995.00,2100.00,1920.00,1960.00,1963100 05/23/19,MINA,1570.00,1690.00,1500.00,1530.00,1249800 05/23/19,MIRA,50.00,50.00,50.00,50.00,300 05/23/19,MITI,51.00,51.00,51.00,51.00,0 05/23/19,MKNT,150.00,150.00,116.00,116.00,109300 05/23/19,MKPI,16725.00,16725.00,16725.00,16725.00,0 05/23/19,MLBI,19600.00,19875.00,19600.00,19875.00,300 05/23/19,MLIA,1390.00,1410.00,1385.00,1400.00,626400 05/23/19,MLPL,102.00,106.00,102.00,106.00,2420200 05/23/19,MLPT,840.00,840.00,840.00,840.00,0 05/23/19,MMLP,380.00,380.00,378.00,378.00,75600 05/23/19,MNCN,955.00,1035.00,950.00,1030.00,85345400 05/23/19,MOLI,1055.00,1055.00,1055.00,1055.00,20000 05/23/19,MPMX,1305.00,1415.00,1270.00,1335.00,16238500 05/23/19,MPOW,122.00,122.00,122.00,122.00,400 05/23/19,MPPA,174.00,182.00,174.00,181.00,1483200 05/23/19,MPRO,680.00,680.00,680.00,680.00,13100 05/23/19,MRAT,169.00,169.00,164.00,164.00,16200 05/23/19,MREI,6000.00,6100.00,6000.00,6100.00,400 05/23/19,MSIN,320.00,326.00,320.00,324.00,845600 05/23/19,MSKY,980.00,985.00,975.00,985.00,170600 05/23/19,MTDL,1040.00,1080.00,1040.00,1075.00,7185500 05/23/19,MTFN,50.00,50.00,50.00,50.00,0 05/23/19,MTLA,438.00,440.00,438.00,438.00,13900 05/23/19,MTPS,1150.00,1250.00,1100.00,1200.00,3082700 05/23/19,MTPS-W,284.00,304.00,270.00,284.00,333900 05/23/19,MTRA,382.00,384.00,382.00,384.00,121800 05/23/19,MTSM,198.00,198.00,198.00,198.00,100 05/23/19,MTWI,73.00,75.00,71.00,74.00,261900 05/23/19,MYOH,1240.00,1260.00,1230.00,1260.00,961100 05/23/19,MYOR,2580.00,2600.00,2510.00,2520.00,961600 05/23/19,MYRX,101.00,102.00,100.00,102.00,1694563300 05/23/19,MYRXP,50.00,50.00,50.00,50.00,0 05/23/19,MYTX,75.00,75.00,75.00,75.00,145100 05/23/19,NAGA,212.00,244.00,212.00,230.00,10600 05/23/19,NASA,660.00,675.00,660.00,670.00,3273700 05/23/19,NASA-W,600.00,600.00,600.00,600.00,600 05/23/19,NATO,745.00,835.00,695.00,770.00,40976600 05/23/19,NATO-W,448.00,490.00,410.00,410.00,7900 05/23/19,NELY,160.00,160.00,160.00,160.00,10600 05/23/19,NFCX,2610.00,2640.00,2610.00,2640.00,1768000 05/23/19,NICK,280.00,280.00,270.00,270.00,200 05/23/19,NIKL,2080.00,2200.00,2070.00,2170.00,40400 05/23/19,NIPS,226.00,234.00,226.00,234.00,1413300 05/23/19,NIRO,135.00,135.00,130.00,131.00,20500 05/23/19,NISP,885.00,895.00,885.00,885.00,26100 05/23/19,NOBU,960.00,960.00,960.00,960.00,0 05/23/19,NRCA,366.00,376.00,366.00,376.00,139100 05/23/19,NUSA,59.00,61.00,56.00,58.00,48456100 05/23/19,NUSA-W,14.00,15.00,13.00,13.00,15403200 05/23/19,OASA,290.00,290.00,290.00,290.00,30800 05/23/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 05/23/19,OKAS,150.00,174.00,150.00,165.00,500 05/23/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 05/23/19,PADI,560.00,580.00,560.00,570.00,23500 05/23/19,PALM,260.00,270.00,260.00,264.00,800 05/23/19,PANI,105.00,106.00,105.00,105.00,100300 05/23/19,PANR,394.00,396.00,392.00,396.00,1381900 05/23/19,PANS,1410.00,1425.00,1410.00,1420.00,75900 05/23/19,PBID,1075.00,1080.00,1075.00,1075.00,75900 05/23/19,PBRX,545.00,550.00,540.00,550.00,95216300 05/23/19,PBSA,645.00,650.00,645.00,650.00,2100 05/23/19,PCAR,3700.00,3700.00,3690.00,3690.00,2000 05/23/19,PDES,1330.00,1330.00,1330.00,1330.00,0 05/23/19,PEGE,173.00,181.00,173.00,180.00,1200 05/23/19,PEHA,1655.00,1750.00,1655.00,1745.00,46000 05/23/19,PGAS,1925.00,2000.00,1925.00,1980.00,34683600 05/23/19,PGLI,468.00,468.00,420.00,420.00,200 05/23/19,PICO,272.00,284.00,272.00,282.00,400 05/23/19,PJAA,1305.00,1305.00,1285.00,1305.00,700 05/23/19,PKPK,80.00,87.00,80.00,87.00,126000 05/23/19,PLAS,50.00,50.00,50.00,50.00,0 05/23/19,PLIN,3790.00,3790.00,3790.00,3790.00,0 05/23/19,PNBN,1200.00,1205.00,1185.00,1185.00,1329800 05/23/19,PNBS,54.00,57.00,54.00,55.00,1712700 05/23/19,PNIN,1255.00,1295.00,1245.00,1250.00,256500 05/23/19,PNLF,310.00,324.00,310.00,316.00,22921600 05/23/19,PNSE,620.00,620.00,620.00,620.00,0 05/23/19,POLA,940.00,1175.00,940.00,1145.00,142800 05/23/19,POLA-W,880.00,880.00,750.00,865.00,400 05/23/19,POLI,1075.00,1075.00,1075.00,1075.00,100 05/23/19,POLL,1210.00,1210.00,1210.00,1210.00,0 05/23/19,POLY,89.00,93.00,86.00,89.00,11077000 05/23/19,POOL,2780.00,2880.00,2240.00,2260.00,63545900 05/23/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 05/23/19,PORT,530.00,530.00,530.00,530.00,0 05/23/19,POSA,300.00,328.00,272.00,298.00,103644600 05/23/19,POSA-W,13.00,18.00,12.00,15.00,650553200 05/23/19,POWR,900.00,910.00,895.00,905.00,100500 05/23/19,PPRE,384.00,386.00,380.00,384.00,4344500 05/23/19,PPRO,113.00,119.00,113.00,118.00,63599700 05/23/19,PRAS,153.00,153.00,150.00,150.00,8800 05/23/19,PRDA,3540.00,3590.00,3470.00,3560.00,21800 05/23/19,PRIM,440.00,450.00,440.00,450.00,2000 05/23/19,PRIM-W,43.00,44.00,41.00,44.00,17200 05/23/19,PSAB,182.00,183.00,178.00,183.00,727800 05/23/19,PSDN,200.00,218.00,200.00,218.00,3200 05/23/19,PSKT,50.00,50.00,50.00,50.00,300 05/23/19,PSKT-W,25.00,25.00,25.00,25.00,0 05/23/19,PSSI,155.00,160.00,155.00,158.00,1263700 05/23/19,PTBA,2860.00,2920.00,2860.00,2880.00,44323400 05/23/19,PTIS,262.00,262.00,262.00,262.00,0 05/23/19,PTPP,1860.00,1920.00,1860.00,1880.00,53310000 05/23/19,PTRO,1560.00,1615.00,1555.00,1610.00,337100 05/23/19,PTSN,765.00,850.00,755.00,835.00,839500 05/23/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 05/23/19,PUDP,368.00,368.00,366.00,366.00,3600 05/23/19,PWON,645.00,660.00,640.00,645.00,29861400 05/23/19,PYFA,193.00,193.00,193.00,193.00,0 05/23/19,PZZA,1150.00,1185.00,1150.00,1185.00,14200 05/23/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 05/23/19,R-LQ45X,967.00,977.00,967.00,977.00,8200 05/23/19,RAJA,258.00,266.00,254.00,262.00,1446400 05/23/19,RALS,1680.00,1695.00,1610.00,1630.00,9471600 05/23/19,RANC,390.00,390.00,376.00,376.00,42500 05/23/19,RBMS,79.00,86.00,78.00,82.00,8033900 05/23/19,RDTX,6800.00,6800.00,6800.00,6800.00,100 05/23/19,RELI,212.00,212.00,204.00,208.00,500 05/23/19,RICY,176.00,179.00,170.00,179.00,2200 05/23/19,RIGS,300.00,314.00,300.00,310.00,289200 05/23/19,RIMO,129.00,134.00,129.00,131.00,427377700 05/23/19,RISE,565.00,585.00,560.00,565.00,2726600 05/23/19,RMBA,418.00,420.00,362.00,378.00,29500 05/23/19,RODA,256.00,262.00,254.00,256.00,18700 05/23/19,ROTI,1295.00,1310.00,1295.00,1305.00,57200 05/23/19,RUIS,258.00,258.00,258.00,258.00,0 05/23/19,SAFE,206.00,208.00,206.00,208.00,377000 05/23/19,SAME,515.00,530.00,515.00,520.00,1621400 05/23/19,SAPX,670.00,670.00,500.00,645.00,64700 05/23/19,SATU,114.00,117.00,113.00,114.00,499600 05/23/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 05/23/19,SCCO,9000.00,9150.00,9000.00,9150.00,20500 05/23/19,SCMA,1505.00,1560.00,1505.00,1515.00,8823700 05/23/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 05/23/19,SDMU,50.00,50.00,50.00,50.00,5000 05/23/19,SDPC,107.00,110.00,105.00,105.00,25100 05/23/19,SDRA,830.00,850.00,830.00,850.00,5300 05/23/19,SGRO,2330.00,2330.00,2300.00,2320.00,3500 05/23/19,SHID,4100.00,4100.00,4100.00,4100.00,0 05/23/19,SHIP,785.00,795.00,780.00,790.00,1514700 05/23/19,SIAP,83.00,83.00,83.00,83.00,0 05/23/19,SIDO,925.00,945.00,905.00,920.00,1676500 05/23/19,SILO,4300.00,4350.00,4270.00,4270.00,557700 05/23/19,SIMA,63.00,65.00,63.00,63.00,4803600 05/23/19,SIMP,358.00,358.00,346.00,346.00,8832100 05/23/19,SIPD,920.00,920.00,920.00,920.00,0 05/23/19,SKBM,466.00,466.00,444.00,450.00,500 05/23/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 05/23/19,SKRN,384.00,388.00,380.00,384.00,100100 05/23/19,SKYB,284.00,284.00,284.00,284.00,0 05/23/19,SMAR,4110.00,4110.00,4110.00,4110.00,0 05/23/19,SMBR,635.00,650.00,630.00,635.00,697600 05/23/19,SMCB,1420.00,1420.00,1400.00,1415.00,9200 05/23/19,SMDM,157.00,157.00,157.00,157.00,5800 05/23/19,SMDR,292.00,304.00,288.00,298.00,1740000 05/23/19,SMGR,10825.00,11100.00,10625.00,10900.00,6045300 05/23/19,SMMA,9700.00,9700.00,9700.00,9700.00,0 05/23/19,SMMT,125.00,127.00,123.00,127.00,36700 05/23/19,SMRA,1010.00,1030.00,1000.00,1010.00,5393600 05/23/19,SMRU,119.00,121.00,117.00,118.00,567200 05/23/19,SMSM,1515.00,1655.00,1515.00,1590.00,15875500 05/23/19,SOCI,191.00,197.00,190.00,196.00,35453700 05/23/19,SONA,5700.00,5700.00,5700.00,5700.00,0 05/23/19,SOSS,388.00,420.00,366.00,394.00,189500 05/23/19,SOSS-W,32.00,33.00,31.00,31.00,975800 05/23/19,SOTS,270.00,276.00,264.00,264.00,23700 05/23/19,SOTS-W,60.00,60.00,50.00,52.00,38800 05/23/19,SPMA,282.00,282.00,274.00,278.00,336600 05/23/19,SPTO,945.00,945.00,940.00,945.00,3347700 05/23/19,SQMI,183.00,210.00,183.00,195.00,328500 05/23/19,SRAJ,224.00,224.00,224.00,224.00,9400 05/23/19,SRIL,340.00,344.00,340.00,342.00,9050600 05/23/19,SRSN,68.00,72.00,68.00,70.00,4305100 05/23/19,SRTG,3890.00,3890.00,3780.00,3780.00,148400 05/23/19,SSIA,595.00,600.00,585.00,585.00,32748600 05/23/19,SSMS,985.00,1025.00,970.00,1015.00,20283200 05/23/19,SSTM,374.00,390.00,364.00,390.00,10300 05/23/19,STAR,98.00,100.00,98.00,99.00,421700 05/23/19,STTP,3800.00,3800.00,3800.00,3800.00,0 05/23/19,SUGI,50.00,50.00,50.00,50.00,0 05/23/19,SULI,69.00,72.00,67.00,71.00,715400 05/23/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 05/23/19,SURE,2960.00,2970.00,2950.00,2950.00,19300 05/23/19,SWAT,115.00,122.00,115.00,118.00,8687700 05/23/19,TALF,330.00,330.00,330.00,330.00,1000 05/23/19,TAMU,4820.00,4890.00,4810.00,4830.00,11794900 05/23/19,TARA,790.00,790.00,750.00,765.00,43435300 05/23/19,TAXI,90.00,90.00,90.00,90.00,0 05/23/19,TBIG,3200.00,3360.00,3200.00,3250.00,5742800 05/23/19,TBLA,740.00,760.00,730.00,745.00,1006100 05/23/19,TBMS,895.00,895.00,895.00,895.00,91000 05/23/19,TCID,14075.00,14075.00,14000.00,14050.00,9500 05/23/19,TCPI,6350.00,6600.00,6350.00,6350.00,191700 05/23/19,TDPM,292.00,296.00,292.00,292.00,16044800 05/23/19,TELE,685.00,685.00,685.00,685.00,700 05/23/19,TFCO,670.00,670.00,670.00,670.00,0 05/23/19,TGKA,3990.00,3990.00,3990.00,3990.00,100 05/23/19,TGRA,815.00,820.00,800.00,820.00,37848800 05/23/19,TIFA,175.00,175.00,175.00,175.00,300 05/23/19,TINS,1080.00,1115.00,1070.00,1070.00,15575400 05/23/19,TIRA,254.00,254.00,254.00,254.00,100 05/23/19,TIRT,62.00,63.00,57.00,60.00,7000 05/23/19,TKIM,6775.00,7150.00,6775.00,7150.00,2556800 05/23/19,TLKM,3540.00,3690.00,3540.00,3660.00,113281100 05/23/19,TMAS,745.00,760.00,745.00,760.00,26100 05/23/19,TMPI,50.00,50.00,50.00,50.00,0 05/23/19,TMPO,171.00,171.00,171.00,171.00,100 05/23/19,TNCA,254.00,294.00,202.00,258.00,9800 05/23/19,TOBA,1710.00,1710.00,1585.00,1700.00,11000 05/23/19,TOPS,700.00,700.00,655.00,660.00,3775400 05/23/19,TOTL,550.00,560.00,550.00,555.00,356800 05/23/19,TOTO,360.00,370.00,350.00,360.00,131300 05/23/19,TOWR,680.00,695.00,670.00,680.00,9454500 05/23/19,TPIA,4930.00,5025.00,4930.00,5000.00,2285400 05/23/19,TPMA,318.00,318.00,318.00,318.00,0 05/23/19,TRAM,110.00,116.00,109.00,114.00,1298813300 05/23/19,TRAM-W,54.00,54.00,52.00,52.00,152300 05/23/19,TRIL,50.00,50.00,50.00,50.00,0 05/23/19,TRIM,147.00,147.00,147.00,147.00,0 05/23/19,TRIO,50.00,50.00,50.00,50.00,6800 05/23/19,TRIS,220.00,220.00,220.00,220.00,200 05/23/19,TRST,370.00,370.00,370.00,370.00,0 05/23/19,TRUK,105.00,115.00,103.00,111.00,13112500 05/23/19,TRUS,308.00,308.00,288.00,308.00,1000 05/23/19,TSPC,1620.00,1680.00,1585.00,1600.00,634900 05/23/19,TUGU,2980.00,2980.00,2980.00,2980.00,5000 05/23/19,TURI,1120.00,1120.00,1120.00,1120.00,0 05/23/19,ULTJ,1335.00,1375.00,1335.00,1340.00,276900 05/23/19,UNIC,4200.00,4200.00,4100.00,4190.00,1600 05/23/19,UNIT,220.00,220.00,220.00,220.00,0 05/23/19,UNSP,100.00,109.00,99.00,101.00,330500 05/23/19,UNTR,24500.00,25600.00,24500.00,25550.00,3830600 05/23/19,UNVR,42000.00,43200.00,42000.00,43100.00,2060900 05/23/19,URBN,2390.00,2390.00,2380.00,2390.00,128100 05/23/19,URBN-W,68.00,71.00,67.00,68.00,786900 05/23/19,VICO,100.00,103.00,100.00,103.00,2700 05/23/19,VINS,94.00,100.00,90.00,90.00,36900 05/23/19,VINS-W,38.00,39.00,32.00,37.00,81200 05/23/19,VIVA,121.00,121.00,117.00,119.00,12334800 05/23/19,VOKS,288.00,296.00,288.00,290.00,3684600 05/23/19,VRNA,121.00,121.00,121.00,121.00,21400 05/23/19,WAPO,82.00,84.00,82.00,83.00,56300 05/23/19,WEGE,302.00,320.00,302.00,312.00,51882200 05/23/19,WEHA,144.00,145.00,144.00,144.00,2306200 05/23/19,WICO,620.00,620.00,620.00,620.00,100 05/23/19,WIIM,236.00,246.00,236.00,240.00,8032800 05/23/19,WIKA,2050.00,2140.00,2020.00,2110.00,42724900 05/23/19,WINS,204.00,206.00,204.00,206.00,52100 05/23/19,WOMF,324.00,324.00,318.00,320.00,89400 05/23/19,WOOD,910.00,935.00,905.00,925.00,12915900 05/23/19,WSBP,374.00,388.00,374.00,388.00,46548200 05/23/19,WSKT,1700.00,1775.00,1700.00,1765.00,38679000 05/23/19,WTON,510.00,525.00,505.00,510.00,21710800 05/23/19,XBID,546.00,546.00,546.00,546.00,0 05/23/19,XBLQ,500.00,500.00,500.00,500.00,0 05/23/19,XBNI,1013.00,1013.00,1013.00,1013.00,2000 05/23/19,XBSK,392.00,392.00,392.00,392.00,0 05/23/19,XCID,65.00,65.00,64.00,65.00,800 05/23/19,XCIS,106.00,106.00,106.00,106.00,0 05/23/19,XDIF,470.00,470.00,470.00,470.00,0 05/23/19,XIHD,483.00,491.00,483.00,491.00,102900 05/23/19,XIIC,1055.00,1055.00,1055.00,1055.00,0 05/23/19,XIIF,664.00,666.00,664.00,666.00,9900 05/23/19,XIIT,532.00,532.00,530.00,532.00,6700 05/23/19,XIJI,629.00,629.00,629.00,629.00,0 05/23/19,XIPI,160.00,160.00,160.00,160.00,100 05/23/19,XISB,398.00,398.00,398.00,398.00,0 05/23/19,XISC,720.00,720.00,720.00,720.00,600 05/23/19,XISI,326.00,326.00,326.00,326.00,0 05/23/19,XISR,372.00,372.00,372.00,372.00,100 05/23/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 05/23/19,XMTS,531.00,531.00,531.00,531.00,0 05/23/19,XPDV,464.00,464.00,464.00,464.00,0 05/23/19,XPES,406.00,406.00,406.00,406.00,0 05/23/19,XPFT,554.00,554.00,554.00,554.00,0 05/23/19,XPID,497.00,497.00,497.00,497.00,0 05/23/19,XPLC,482.00,482.00,482.00,482.00,0 05/23/19,XPLQ,509.00,509.00,509.00,509.00,1100 05/23/19,XPMI,922.00,922.00,922.00,922.00,100 05/23/19,XPSG,419.00,419.00,419.00,419.00,0 05/23/19,XSBC,107.00,107.00,107.00,107.00,0 05/23/19,YELO,189.00,216.00,189.00,192.00,6023500 05/23/19,YELO-W,27.00,30.00,27.00,28.00,5108200 05/23/19,YPAS,432.00,432.00,432.00,432.00,100 05/23/19,YULE,153.00,155.00,153.00,154.00,700 05/23/19,ZBRA,50.00,50.00,50.00,50.00,0 05/23/19,ZINC,535.00,535.00,520.00,520.00,36487000 05/23/19,ZONE,665.00,690.00,665.00,675.00,1633300