,,,,,, 05/24/19,AALI,10500.00,10500.00,10200.00,10450.00,631700 05/24/19,ABBA,134.00,146.00,134.00,136.00,22688500 05/24/19,ABDA,6300.00,6300.00,6300.00,6300.00,0 05/24/19,ABMM,2000.00,2000.00,2000.00,2000.00,100 05/24/19,ACES,1680.00,1695.00,1630.00,1645.00,11037200 05/24/19,ACST,1325.00,1325.00,1285.00,1290.00,694200 05/24/19,ADES,1050.00,1050.00,1045.00,1045.00,3700 05/24/19,ADHI,1465.00,1470.00,1445.00,1445.00,4737000 05/24/19,ADMF,9950.00,9975.00,9825.00,9950.00,300200 05/24/19,ADMG,244.00,248.00,238.00,240.00,3367100 05/24/19,ADRO,1280.00,1290.00,1260.00,1260.00,31953100 05/24/19,AGII,545.00,550.00,540.00,545.00,114500 05/24/19,AGRO,274.00,278.00,270.00,274.00,1285700 05/24/19,AGRS,300.00,300.00,300.00,300.00,200 05/24/19,AHAP,58.00,58.00,53.00,58.00,19000 05/24/19,AIMS,180.00,180.00,180.00,180.00,0 05/24/19,AISA,168.00,168.00,168.00,168.00,0 05/24/19,AKKU,50.00,50.00,50.00,50.00,200 05/24/19,AKPI,530.00,530.00,530.00,530.00,300 05/24/19,AKRA,4010.00,4090.00,4000.00,4020.00,4809800 05/24/19,AKSI,318.00,318.00,318.00,318.00,200 05/24/19,ALDO,360.00,360.00,350.00,358.00,8000 05/24/19,ALKA,368.00,372.00,366.00,372.00,3300 05/24/19,ALMI,500.00,525.00,450.00,462.00,11300 05/24/19,ALTO,396.00,396.00,396.00,396.00,0 05/24/19,AMAG,310.00,310.00,310.00,310.00,0 05/24/19,AMFG,5400.00,5400.00,5400.00,5400.00,300 05/24/19,AMIN,400.00,400.00,400.00,400.00,1200 05/24/19,AMRT,915.00,920.00,900.00,910.00,43400 05/24/19,ANDI,1680.00,1860.00,1680.00,1820.00,1155200 05/24/19,ANJT,915.00,915.00,915.00,915.00,100 05/24/19,ANTM,740.00,755.00,720.00,730.00,84783700 05/24/19,APEX,840.00,840.00,840.00,840.00,0 05/24/19,APIC,525.00,525.00,515.00,515.00,10532700 05/24/19,APIC-W,525.00,262.00,262.00,262.00,0 05/24/19,APII,167.00,173.00,167.00,170.00,34000 05/24/19,APLI,80.00,82.00,79.00,80.00,656400 05/24/19,APLN,163.00,164.00,162.00,163.00,1964200 05/24/19,APOL,58.00,58.00,58.00,58.00,0 05/24/19,APOL-W2,1.00,1.00,1.00,1.00,0 05/24/19,ARGO,825.00,825.00,825.00,825.00,0 05/24/19,ARII,670.00,800.00,670.00,800.00,116600 05/24/19,ARMY,290.00,290.00,286.00,286.00,363137000 05/24/19,ARNA,500.00,500.00,496.00,496.00,52700 05/24/19,ARTA,380.00,380.00,322.00,342.00,2600 05/24/19,ARTI,50.00,50.00,50.00,50.00,2000 05/24/19,ARTO,159.00,159.00,159.00,159.00,200 05/24/19,ASBI,292.00,292.00,292.00,292.00,0 05/24/19,ASDM,1080.00,1080.00,1080.00,1080.00,0 05/24/19,ASGR,1185.00,1250.00,1185.00,1200.00,37100 05/24/19,ASII,7125.00,7200.00,7050.00,7175.00,22372000 05/24/19,ASJT,214.00,214.00,208.00,208.00,95400 05/24/19,ASMI,925.00,935.00,875.00,875.00,1654500 05/24/19,ASRI,318.00,324.00,316.00,322.00,2133300 05/24/19,ASRM,2020.00,2260.00,2020.00,2260.00,300 05/24/19,ASSA,770.00,780.00,760.00,780.00,1943600 05/24/19,ATIC,890.00,900.00,890.00,890.00,4500 05/24/19,ATPK,194.00,194.00,194.00,194.00,0 05/24/19,AUTO,1490.00,1490.00,1465.00,1465.00,148200 05/24/19,BABP,50.00,50.00,50.00,50.00,78100 05/24/19,BABP-W2,39.00,44.00,37.00,39.00,17600 05/24/19,BABP-W3,15.00,21.00,15.00,21.00,1100 05/24/19,BACA,338.00,338.00,320.00,322.00,1407200 05/24/19,BACA-W2,338.00,100.00,100.00,100.00,0 05/24/19,BAJA,97.00,101.00,97.00,99.00,119500 05/24/19,BALI,1700.00,1700.00,1680.00,1680.00,2310100 05/24/19,BAPA,89.00,91.00,89.00,90.00,4000 05/24/19,BATA,595.00,600.00,595.00,600.00,1000 05/24/19,BAYU,1735.00,1780.00,1735.00,1780.00,6600 05/24/19,BBCA,28050.00,28150.00,28025.00,28050.00,7480400 05/24/19,BBHI,168.00,170.00,168.00,170.00,23000 05/24/19,BBKP,280.00,282.00,276.00,278.00,1236400 05/24/19,BBLD,472.00,472.00,472.00,472.00,10000 05/24/19,BBMD,1580.00,1610.00,1580.00,1610.00,23800 05/24/19,BBNI,8475.00,8800.00,8475.00,8650.00,24187400 05/24/19,BBRI,3780.00,3930.00,3770.00,3850.00,150398400 05/24/19,BBRM,50.00,50.00,50.00,50.00,100 05/24/19,BBTN,2370.00,2420.00,2350.00,2380.00,14984600 05/24/19,BBYB,276.00,276.00,272.00,274.00,77100 05/24/19,BCAP,189.00,189.00,187.00,188.00,245400 05/24/19,BCIC,450.00,450.00,450.00,450.00,0 05/24/19,BCIP,72.00,82.00,72.00,79.00,4954000 05/24/19,BDMN,4990.00,4990.00,4860.00,4890.00,1114800 05/24/19,BEEF,189.00,191.00,181.00,182.00,12753900 05/24/19,BEEF-W,56.00,57.00,51.00,53.00,3428300 05/24/19,BEKS,50.00,50.00,50.00,50.00,204400 05/24/19,BELL,412.00,454.00,394.00,440.00,1360500 05/24/19,BEST,238.00,252.00,238.00,250.00,24219000 05/24/19,BFIN,660.00,660.00,640.00,640.00,2200 05/24/19,BGTG,79.00,79.00,71.00,74.00,7284700 05/24/19,BHIT,81.00,82.00,79.00,79.00,21629500 05/24/19,BIKA,224.00,228.00,222.00,222.00,700 05/24/19,BIMA,50.00,51.00,50.00,50.00,91900 05/24/19,BINA,900.00,940.00,900.00,920.00,464800 05/24/19,BIPI,50.00,50.00,50.00,50.00,29700 05/24/19,BIPP,83.00,86.00,82.00,86.00,2400 05/24/19,BIPP-W2,83.00,1.00,1.00,1.00,0 05/24/19,BIRD,2970.00,3050.00,2950.00,3050.00,148900 05/24/19,BISI,1430.00,1430.00,1405.00,1430.00,116800 05/24/19,BJBR,1645.00,1675.00,1645.00,1660.00,12305300 05/24/19,BJTM,615.00,625.00,615.00,620.00,4938100 05/24/19,BKDP,59.00,59.00,55.00,58.00,19200 05/24/19,BKSL,106.00,107.00,105.00,106.00,12823500 05/24/19,BKSL-W,26.00,27.00,26.00,26.00,650500 05/24/19,BKSW,165.00,165.00,165.00,165.00,100 05/24/19,BLTA,50.00,50.00,50.00,50.00,5300 05/24/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 05/24/19,BMAS,320.00,334.00,320.00,324.00,2100 05/24/19,BMRI,7600.00,7775.00,7575.00,7700.00,49575600 05/24/19,BMSR,95.00,116.00,95.00,116.00,1900 05/24/19,BMTR,372.00,386.00,372.00,380.00,21552300 05/24/19,BNBA,276.00,280.00,276.00,280.00,26200 05/24/19,BNBR,50.00,50.00,50.00,50.00,10100 05/24/19,BNGA,980.00,985.00,960.00,970.00,7133600 05/24/19,BNII,236.00,236.00,230.00,230.00,349500 05/24/19,BNLI,820.00,835.00,810.00,815.00,9382700 05/24/19,BOGA,765.00,765.00,760.00,765.00,3886700 05/24/19,BOGA-W,765.00,520.00,520.00,520.00,0 05/24/19,BOLT,770.00,785.00,770.00,785.00,143900 05/24/19,BORN,50.00,50.00,50.00,50.00,0 05/24/19,BOSS,1670.00,1720.00,1665.00,1720.00,64800 05/24/19,BPFI,600.00,600.00,600.00,600.00,0 05/24/19,BPII,6500.00,6500.00,6500.00,6500.00,0 05/24/19,BPTR,94.00,94.00,90.00,92.00,142200 05/24/19,BRAM,6600.00,6600.00,6600.00,6600.00,100 05/24/19,BRIS,505.00,510.00,500.00,505.00,9742400 05/24/19,BRMS,50.00,50.00,50.00,50.00,98800 05/24/19,BRNA,1045.00,1045.00,1045.00,1045.00,0 05/24/19,BRPT,3640.00,3690.00,3610.00,3630.00,22819800 05/24/19,BRPT-W,3640.00,1990.00,1990.00,1990.00,0 05/24/19,BSDE,1285.00,1285.00,1240.00,1275.00,5667300 05/24/19,BSIM,550.00,560.00,550.00,560.00,601500 05/24/19,BSIM-W3,68.00,74.00,54.00,57.00,239600 05/24/19,BSSR,1600.00,1675.00,1540.00,1665.00,7000 05/24/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 05/24/19,BTEK,101.00,105.00,99.00,101.00,1761200 05/24/19,BTEL,50.00,50.00,50.00,50.00,100 05/24/19,BTON,200.00,216.00,200.00,212.00,61100 05/24/19,BTPN,3580.00,3640.00,3550.00,3600.00,22400 05/24/19,BTPS,2540.00,2650.00,2540.00,2640.00,48283900 05/24/19,BUDI,101.00,101.00,99.00,101.00,392400 05/24/19,BUKK,1900.00,1900.00,1900.00,1900.00,6100 05/24/19,BULL,195.00,197.00,191.00,192.00,6150900 05/24/19,BULL-W,99.00,99.00,97.00,97.00,28900 05/24/19,BULL-W2,27.00,27.00,24.00,26.00,1260900 05/24/19,BUMI,118.00,118.00,113.00,114.00,71831300 05/24/19,BUVA,122.00,125.00,120.00,125.00,24524600 05/24/19,BVIC,167.00,170.00,167.00,170.00,21700 05/24/19,BWPT,140.00,142.00,139.00,140.00,1143800 05/24/19,BYAN,18900.00,18900.00,18900.00,18900.00,0 05/24/19,CAKK,106.00,114.00,106.00,109.00,19705600 05/24/19,CAKK-W,37.00,41.00,37.00,39.00,4042900 05/24/19,CAMP,570.00,590.00,570.00,590.00,2543500 05/24/19,CANI,193.00,200.00,150.00,160.00,20900 05/24/19,CARS,2480.00,2500.00,2460.00,2500.00,342800 05/24/19,CASA,382.00,384.00,376.00,378.00,7134800 05/24/19,CASA-W,240.00,240.00,185.00,185.00,200 05/24/19,CASS,720.00,720.00,720.00,720.00,0 05/24/19,CEKA,1230.00,1280.00,1215.00,1255.00,92100 05/24/19,CENT,86.00,86.00,85.00,85.00,1094800 05/24/19,CFIN,308.00,310.00,308.00,310.00,65900 05/24/19,CINT,274.00,276.00,274.00,276.00,501000 05/24/19,CITA,1460.00,1460.00,1400.00,1400.00,1100 05/24/19,CITY,306.00,320.00,300.00,306.00,31100 05/24/19,CITY-W,15.00,139.00,15.00,137.00,2100 05/24/19,CKRA,76.00,76.00,76.00,76.00,0 05/24/19,CLAY,3140.00,3140.00,3140.00,3140.00,0 05/24/19,CLEO,356.00,358.00,344.00,344.00,11414200 05/24/19,CLPI,765.00,770.00,750.00,765.00,340600 05/24/19,CMNP,1205.00,1240.00,1205.00,1235.00,20700 05/24/19,CMPP,183.00,187.00,183.00,186.00,19700 05/24/19,CNKO,50.00,50.00,50.00,50.00,100 05/24/19,CNTB,250.00,250.00,250.00,250.00,0 05/24/19,CNTX,458.00,550.00,456.00,458.00,19400 05/24/19,COCO,925.00,935.00,920.00,930.00,10578000 05/24/19,COCO-W,270.00,270.00,214.00,256.00,44600 05/24/19,COWL,206.00,206.00,202.00,202.00,246600 05/24/19,CPIN,4650.00,4740.00,4610.00,4650.00,11496700 05/24/19,CPRI,71.00,74.00,70.00,71.00,17781100 05/24/19,CPRI-W,51.00,56.00,50.00,50.00,416300 05/24/19,CPRO,50.00,50.00,50.00,50.00,22700 05/24/19,CSAP,575.00,575.00,575.00,575.00,202200 05/24/19,CSIS,77.00,89.00,77.00,86.00,2862600 05/24/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 05/24/19,CTRA,935.00,1005.00,925.00,1000.00,33998300 05/24/19,CTTH,104.00,108.00,104.00,108.00,3300 05/24/19,DART,326.00,326.00,326.00,326.00,0 05/24/19,DAYA,210.00,210.00,210.00,210.00,6600 05/24/19,DEAL,750.00,800.00,710.00,775.00,3364600 05/24/19,DEAL-W,670.00,670.00,670.00,670.00,100 05/24/19,DEFI,1730.00,1730.00,1730.00,1730.00,0 05/24/19,DEWA,50.00,50.00,50.00,50.00,400 05/24/19,DFAM,790.00,805.00,790.00,795.00,429400 05/24/19,DFAM-W,790.00,630.00,630.00,630.00,0 05/24/19,DGIK,50.00,50.00,50.00,50.00,200 05/24/19,DIGI,1700.00,1745.00,1700.00,1745.00,2700 05/24/19,DILD,318.00,322.00,318.00,322.00,27500 05/24/19,DIVA,2920.00,2940.00,2920.00,2920.00,159800 05/24/19,DKFT,185.00,185.00,182.00,182.00,72100 05/24/19,DLTA,6975.00,7000.00,6875.00,7000.00,1900 05/24/19,DMAS,242.00,242.00,234.00,240.00,16298600 05/24/19,DNAR,286.00,286.00,262.00,264.00,15700 05/24/19,DNET,3120.00,3180.00,3120.00,3180.00,7000 05/24/19,DOID,510.00,510.00,500.00,505.00,3364200 05/24/19,DPNS,310.00,310.00,310.00,310.00,0 05/24/19,DPUM,124.00,124.00,124.00,124.00,1400 05/24/19,DSFI,113.00,114.00,112.00,112.00,50900 05/24/19,DSNG,372.00,376.00,370.00,374.00,422600 05/24/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 05/24/19,DUCK,1495.00,1495.00,1480.00,1480.00,5400 05/24/19,DUTI,4600.00,4800.00,3750.00,3750.00,6200 05/24/19,DVLA,2300.00,2300.00,2210.00,2230.00,9600 05/24/19,DWGL,99.00,100.00,98.00,99.00,646100 05/24/19,DWGL-W,21.00,22.00,21.00,21.00,147700 05/24/19,DYAN,118.00,118.00,116.00,117.00,1470800 05/24/19,ECII,1100.00,1100.00,1100.00,1100.00,2800 05/24/19,EKAD,850.00,850.00,840.00,840.00,308500 05/24/19,ELSA,340.00,344.00,338.00,342.00,10454400 05/24/19,ELTY,50.00,50.00,50.00,50.00,0 05/24/19,EMDE,244.00,250.00,236.00,250.00,127100 05/24/19,EMTK,8825.00,8825.00,8825.00,8825.00,200 05/24/19,ENRG,55.00,55.00,54.00,54.00,12745000 05/24/19,EPMT,2400.00,2400.00,2400.00,2400.00,0 05/24/19,ERAA,1105.00,1155.00,1085.00,1145.00,35882600 05/24/19,ERTX,115.00,123.00,115.00,121.00,19000 05/24/19,ESSA,304.00,310.00,300.00,300.00,19325500 05/24/19,ESTI,95.00,96.00,94.00,95.00,526800 05/24/19,ETWA,67.00,67.00,67.00,67.00,6400 05/24/19,EXCL,2760.00,2850.00,2740.00,2790.00,7215000 05/24/19,FAST,2010.00,2010.00,2010.00,2010.00,200 05/24/19,FASW,8100.00,8300.00,8000.00,8300.00,31200 05/24/19,FILM,1020.00,1100.00,1020.00,1080.00,1463300 05/24/19,FINN,50.00,50.00,50.00,50.00,13300 05/24/19,FIRE,10375.00,10450.00,8300.00,8925.00,17589100 05/24/19,FIRE-W,10375.00,8000.00,8000.00,8000.00,0 05/24/19,FISH,2900.00,2900.00,2900.00,2900.00,0 05/24/19,FMII,690.00,690.00,690.00,690.00,9400 05/24/19,FOOD,162.00,162.00,159.00,162.00,40900 05/24/19,FORU,101.00,101.00,101.00,101.00,0 05/24/19,FORZ,815.00,865.00,805.00,865.00,5436800 05/24/19,FORZ-W,815.00,466.00,466.00,466.00,0 05/24/19,FPNI,128.00,140.00,128.00,140.00,207800 05/24/19,FREN,270.00,286.00,264.00,284.00,118539200 05/24/19,FREN-W,169.00,184.00,166.00,181.00,2834000 05/24/19,GAMA,50.00,50.00,50.00,50.00,24300 05/24/19,GDST,88.00,88.00,86.00,88.00,65700 05/24/19,GDYR,1910.00,1910.00,1910.00,1910.00,300 05/24/19,GEMA,310.00,332.00,310.00,332.00,70400 05/24/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 05/24/19,GGRM,79000.00,80200.00,79000.00,79075.00,999300 05/24/19,GHON,1225.00,1225.00,1225.00,1225.00,0 05/24/19,GIAA,412.00,438.00,412.00,436.00,38651700 05/24/19,GJTL,655.00,675.00,645.00,665.00,3030400 05/24/19,GLOB,328.00,328.00,328.00,328.00,800 05/24/19,GMCW,860.00,860.00,860.00,860.00,0 05/24/19,GMFI,212.00,218.00,212.00,212.00,8528300 05/24/19,GMTD,19800.00,19800.00,19800.00,19800.00,100 05/24/19,GOLD,530.00,530.00,412.00,420.00,15600 05/24/19,GOLL,50.00,50.00,50.00,50.00,0 05/24/19,GOOD,1595.00,1600.00,1540.00,1600.00,22900 05/24/19,GPRA,96.00,98.00,95.00,96.00,175300 05/24/19,GREN,328.00,328.00,328.00,328.00,0 05/24/19,GSMF,114.00,114.00,106.00,108.00,6200 05/24/19,GTBO,136.00,146.00,136.00,146.00,700 05/24/19,GWSA,188.00,188.00,184.00,184.00,26800 05/24/19,GZCO,50.00,51.00,50.00,51.00,1251400 05/24/19,HADE,50.00,50.00,50.00,50.00,0 05/24/19,HDFA,117.00,139.00,117.00,131.00,22900 05/24/19,HDTX,122.00,122.00,122.00,122.00,0 05/24/19,HEAL,3460.00,3510.00,3300.00,3510.00,151800 05/24/19,HELI,192.00,195.00,183.00,190.00,1055000 05/24/19,HELI-W,23.00,24.00,21.00,23.00,2282600 05/24/19,HERO,955.00,955.00,885.00,885.00,1400 05/24/19,HEXA,3060.00,3060.00,3050.00,3050.00,7900 05/24/19,HITS,670.00,680.00,670.00,680.00,1600 05/24/19,HKMU,344.00,346.00,340.00,340.00,15031200 05/24/19,HMSP,3310.00,3330.00,3270.00,3290.00,21196600 05/24/19,HOKI,720.00,735.00,715.00,725.00,36981600 05/24/19,HOKI-W,520.00,630.00,10.00,630.00,747900 05/24/19,HOME,102.00,102.00,100.00,100.00,4353300 05/24/19,HOTL,170.00,180.00,170.00,180.00,4201200 05/24/19,HRME,276.00,316.00,240.00,260.00,15252500 05/24/19,HRTA,250.00,250.00,246.00,246.00,101023500 05/24/19,HRUM,1425.00,1435.00,1395.00,1420.00,6805000 05/24/19,IATA,50.00,50.00,50.00,50.00,2500 05/24/19,IBFN,226.00,226.00,204.00,204.00,300 05/24/19,IBFN-W,43.00,43.00,12.00,40.00,5300 05/24/19,IBST,8300.00,8300.00,8300.00,8300.00,0 05/24/19,ICBP,9750.00,9775.00,9550.00,9700.00,2087200 05/24/19,ICON,102.00,102.00,102.00,102.00,300 05/24/19,IDPR,420.00,420.00,420.00,420.00,1100 05/24/19,IGAR,362.00,362.00,362.00,362.00,800 05/24/19,IIKP,66.00,67.00,61.00,62.00,162881100 05/24/19,IKAI,152.00,152.00,149.00,149.00,2376300 05/24/19,IKBI,256.00,256.00,252.00,252.00,8700 05/24/19,IMAS,2600.00,2670.00,2580.00,2670.00,266000 05/24/19,IMJS,515.00,550.00,510.00,550.00,11161300 05/24/19,IMPC,905.00,915.00,905.00,915.00,478400 05/24/19,INAF,3890.00,3940.00,3890.00,3930.00,2276900 05/24/19,INAI,440.00,440.00,430.00,430.00,12000 05/24/19,INCF,258.00,280.00,250.00,270.00,513100 05/24/19,INCI,498.00,498.00,482.00,482.00,8900 05/24/19,INCO,2620.00,2750.00,2580.00,2690.00,8450000 05/24/19,INDF,6400.00,6400.00,6300.00,6300.00,4276100 05/24/19,INDR,4830.00,4890.00,4830.00,4890.00,9100 05/24/19,INDS,2330.00,2340.00,2320.00,2330.00,638000 05/24/19,INDX,65.00,65.00,60.00,63.00,1100 05/24/19,INDY,1355.00,1465.00,1330.00,1450.00,18544700 05/24/19,INKP,6450.00,6525.00,6125.00,6175.00,7768300 05/24/19,INPC,69.00,70.00,68.00,70.00,276200 05/24/19,INPC-W,8.00,9.00,8.00,9.00,769800 05/24/19,INPP,780.00,780.00,780.00,780.00,0 05/24/19,INPS,3090.00,3090.00,3000.00,3070.00,3300 05/24/19,INRU,525.00,525.00,515.00,515.00,300 05/24/19,INTA,486.00,486.00,484.00,484.00,300 05/24/19,INTA-W,270.00,270.00,204.00,204.00,1700 05/24/19,INTD,150.00,150.00,150.00,150.00,0 05/24/19,INTP,19525.00,19650.00,19200.00,19200.00,1453500 05/24/19,IPCC,1300.00,1315.00,1225.00,1315.00,493000 05/24/19,IPCM,254.00,266.00,248.00,260.00,398900 05/24/19,IPOL,99.00,100.00,98.00,99.00,121500 05/24/19,ISAT,1925.00,2020.00,1890.00,1895.00,5236100 05/24/19,ISSP,95.00,100.00,95.00,99.00,12506100 05/24/19,ITMA,755.00,755.00,755.00,755.00,100 05/24/19,ITMG,17175.00,17300.00,16900.00,17100.00,1245500 05/24/19,ITTG,82.00,82.00,82.00,82.00,0 05/24/19,JAST,660.00,670.00,590.00,600.00,1098600 05/24/19,JAWA,124.00,124.00,124.00,124.00,2000 05/24/19,JAYA,140.00,140.00,126.00,127.00,6375700 05/24/19,JAYA-W,36.00,36.00,35.00,35.00,898300 05/24/19,JECC,5025.00,6150.00,5025.00,6150.00,373600 05/24/19,JGLE,50.00,50.00,50.00,50.00,100 05/24/19,JIHD,488.00,488.00,438.00,468.00,34900 05/24/19,JKON,430.00,458.00,430.00,458.00,1700 05/24/19,JKSW,60.00,60.00,60.00,60.00,0 05/24/19,JMAS,840.00,840.00,840.00,840.00,0 05/24/19,JPFA,1400.00,1440.00,1375.00,1425.00,39352600 05/24/19,JRPT,585.00,600.00,585.00,600.00,2972300 05/24/19,JSKY,1255.00,1330.00,1150.00,1300.00,18615200 05/24/19,JSMR,5550.00,5700.00,5525.00,5650.00,4220300 05/24/19,JSPT,1040.00,1040.00,995.00,995.00,33100 05/24/19,JTPE,855.00,875.00,850.00,860.00,2089100 05/24/19,KAEF,3350.00,3370.00,3270.00,3280.00,72500 05/24/19,KARW,73.00,73.00,73.00,73.00,200 05/24/19,KBLI,498.00,510.00,496.00,500.00,30211300 05/24/19,KBLM,226.00,230.00,220.00,228.00,143900 05/24/19,KBLV,418.00,418.00,418.00,418.00,0 05/24/19,KBRI,50.00,50.00,50.00,50.00,0 05/24/19,KDSI,970.00,970.00,940.00,945.00,44200 05/24/19,KIAS,100.00,100.00,100.00,100.00,0 05/24/19,KICI,264.00,264.00,260.00,264.00,3200 05/24/19,KIJA,258.00,268.00,250.00,264.00,3593000 05/24/19,KINO,2510.00,2530.00,2490.00,2490.00,446600 05/24/19,KIOS,625.00,625.00,625.00,625.00,200 05/24/19,KIOS-W,210.00,320.00,210.00,320.00,200 05/24/19,KKGI,192.00,199.00,192.00,192.00,52300 05/24/19,KLBF,1340.00,1370.00,1335.00,1345.00,10313000 05/24/19,KMTR,306.00,318.00,302.00,312.00,57100 05/24/19,KOBX,161.00,202.00,161.00,180.00,8320600 05/24/19,KOIN,224.00,254.00,224.00,242.00,8300 05/24/19,KONI,222.00,264.00,220.00,264.00,12400 05/24/19,KOPI,655.00,660.00,655.00,660.00,54400 05/24/19,KPAL,127.00,128.00,125.00,126.00,33300 05/24/19,KPAL-W,83.00,83.00,63.00,80.00,25500 05/24/19,KPAS,124.00,126.00,120.00,124.00,17934100 05/24/19,KPAS-W,42.00,44.00,39.00,42.00,146500 05/24/19,KPIG,132.00,133.00,130.00,133.00,99600 05/24/19,KRAH,2290.00,2290.00,2290.00,2290.00,11000 05/24/19,KRAS,370.00,374.00,370.00,374.00,2502400 05/24/19,KREN,550.00,555.00,540.00,555.00,66702500 05/24/19,LAND,1000.00,1000.00,940.00,945.00,207700 05/24/19,LAPD,50.00,50.00,50.00,50.00,0 05/24/19,LCGP,114.00,114.00,114.00,114.00,0 05/24/19,LCKM,328.00,328.00,328.00,328.00,16500 05/24/19,LEAD,57.00,57.00,55.00,57.00,6592800 05/24/19,LINK,4250.00,4320.00,4220.00,4280.00,657800 05/24/19,LION,595.00,595.00,595.00,595.00,0 05/24/19,LMAS,60.00,61.00,60.00,61.00,120300 05/24/19,LMPI,145.00,149.00,145.00,149.00,4700 05/24/19,LMSH,590.00,590.00,590.00,590.00,0 05/24/19,LPCK,1540.00,1555.00,1530.00,1555.00,430200 05/24/19,LPGI,3500.00,3600.00,3500.00,3600.00,34900 05/24/19,LPIN,292.00,308.00,280.00,280.00,164600 05/24/19,LPKR,326.00,330.00,322.00,326.00,34740000 05/24/19,LPLI,146.00,146.00,146.00,146.00,0 05/24/19,LPPF,3740.00,3800.00,3710.00,3780.00,6205600 05/24/19,LPPS,100.00,102.00,100.00,102.00,200 05/24/19,LRNA,171.00,171.00,161.00,162.00,58900 05/24/19,LSIP,1090.00,1095.00,1070.00,1090.00,7473800 05/24/19,LTLS,655.00,675.00,655.00,670.00,1603800 05/24/19,LUCK,1380.00,1425.00,1320.00,1325.00,9204500 05/24/19,MABA,50.00,51.00,50.00,51.00,1249104900 05/24/19,MAGP,50.00,50.00,50.00,50.00,0 05/24/19,MAIN,1070.00,1110.00,1055.00,1090.00,12762100 05/24/19,MAMI,132.00,136.00,131.00,133.00,222855700 05/24/19,MAMIP,132.00,600.00,600.00,600.00,0 05/24/19,MAPA,5150.00,5300.00,5000.00,5300.00,215600 05/24/19,MAPB,1835.00,1835.00,1835.00,1835.00,300 05/24/19,MAPI,840.00,840.00,775.00,790.00,21577100 05/24/19,MARI,246.00,250.00,246.00,250.00,6546300 05/24/19,MARK,498.00,498.00,492.00,492.00,2390100 05/24/19,MASA,665.00,700.00,620.00,665.00,370800 05/24/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 05/24/19,MBAP,2400.00,2400.00,2350.00,2390.00,6800 05/24/19,MBSS,640.00,650.00,640.00,640.00,464600 05/24/19,MBTO,139.00,140.00,122.00,122.00,2700 05/24/19,MCAS,3520.00,3550.00,3520.00,3550.00,1576300 05/24/19,MCOR,152.00,155.00,150.00,153.00,223100 05/24/19,MDIA,133.00,134.00,129.00,129.00,30000 05/24/19,MDKA,3900.00,3900.00,3850.00,3890.00,313400 05/24/19,MDKI,212.00,218.00,212.00,218.00,4500 05/24/19,MDLN,252.00,260.00,248.00,258.00,3508700 05/24/19,MDRN,50.00,50.00,50.00,50.00,0 05/24/19,MEDC,810.00,810.00,790.00,805.00,11234300 05/24/19,MEDC-W,224.00,224.00,206.00,210.00,1949800 05/24/19,MEGA,5950.00,5950.00,5950.00,5950.00,0 05/24/19,MERK,4000.00,4020.00,4000.00,4010.00,18900 05/24/19,META,188.00,188.00,185.00,186.00,21700 05/24/19,MFIN,1080.00,1090.00,1050.00,1090.00,160700 05/24/19,MFMI,520.00,520.00,500.00,500.00,500 05/24/19,MGNA,50.00,50.00,50.00,50.00,0 05/24/19,MGRO,795.00,800.00,775.00,795.00,3872400 05/24/19,MICE,416.00,428.00,416.00,418.00,2200 05/24/19,MIDI,1200.00,1200.00,1200.00,1200.00,200 05/24/19,MIKA,1960.00,1960.00,1880.00,1910.00,1888400 05/24/19,MINA,1535.00,1640.00,1415.00,1450.00,2619000 05/24/19,MIRA,50.00,50.00,50.00,50.00,100 05/24/19,MITI,51.00,51.00,51.00,51.00,0 05/24/19,MKNT,122.00,142.00,80.00,97.00,6996400 05/24/19,MKPI,16725.00,16725.00,16725.00,16725.00,0 05/24/19,MLBI,19950.00,20000.00,19950.00,19950.00,800 05/24/19,MLIA,1400.00,1420.00,1395.00,1405.00,712900 05/24/19,MLPL,106.00,107.00,106.00,106.00,1091300 05/24/19,MLPT,825.00,825.00,825.00,825.00,1500 05/24/19,MMLP,378.00,380.00,378.00,378.00,39000 05/24/19,MNCN,1030.00,1060.00,1025.00,1055.00,53052000 05/24/19,MOLI,1055.00,1070.00,1055.00,1070.00,25400 05/24/19,MPMX,1330.00,1390.00,1300.00,1350.00,5317200 05/24/19,MPOW,124.00,124.00,124.00,124.00,400 05/24/19,MPPA,182.00,185.00,180.00,181.00,1396700 05/24/19,MPRO,675.00,675.00,675.00,675.00,200 05/24/19,MRAT,169.00,169.00,164.00,169.00,6800 05/24/19,MREI,6000.00,6300.00,6000.00,6300.00,2900 05/24/19,MSIN,326.00,350.00,326.00,350.00,2497800 05/24/19,MSKY,990.00,990.00,990.00,990.00,109800 05/24/19,MTDL,1075.00,1110.00,1070.00,1095.00,6092100 05/24/19,MTFN,50.00,50.00,50.00,50.00,0 05/24/19,MTLA,432.00,436.00,432.00,436.00,35500 05/24/19,MTPS,1205.00,1235.00,1170.00,1180.00,30976200 05/24/19,MTPS-W,286.00,298.00,252.00,268.00,118600 05/24/19,MTRA,384.00,384.00,384.00,384.00,64500 05/24/19,MTSM,198.00,198.00,198.00,198.00,0 05/24/19,MTWI,71.00,78.00,70.00,74.00,3702600 05/24/19,MYOH,1260.00,1290.00,1240.00,1290.00,1353200 05/24/19,MYOR,2530.00,2570.00,2520.00,2520.00,315400 05/24/19,MYRX,101.00,104.00,101.00,103.00,2396534700 05/24/19,MYRXP,50.00,50.00,50.00,50.00,14000 05/24/19,MYTX,74.00,75.00,74.00,74.00,400 05/24/19,NAGA,250.00,250.00,230.00,240.00,135900 05/24/19,NASA,670.00,675.00,665.00,670.00,3279300 05/24/19,NASA-W,670.00,600.00,600.00,600.00,0 05/24/19,NATO,770.00,770.00,755.00,755.00,10458300 05/24/19,NATO-W,422.00,422.00,404.00,404.00,1100 05/24/19,NELY,160.00,160.00,159.00,160.00,24100 05/24/19,NFCX,2640.00,2640.00,2630.00,2640.00,1162100 05/24/19,NICK,270.00,270.00,270.00,270.00,0 05/24/19,NIKL,2170.00,2180.00,2110.00,2110.00,68900 05/24/19,NIPS,234.00,234.00,226.00,226.00,1258200 05/24/19,NIRO,131.00,131.00,131.00,131.00,16200 05/24/19,NISP,885.00,885.00,885.00,885.00,1100 05/24/19,NOBU,960.00,960.00,960.00,960.00,0 05/24/19,NRCA,376.00,378.00,372.00,372.00,55900 05/24/19,NUSA,50.00,59.00,50.00,56.00,940810900 05/24/19,NUSA-W,13.00,14.00,12.00,14.00,10413700 05/24/19,OASA,308.00,308.00,298.00,298.00,64000 05/24/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 05/24/19,OKAS,165.00,165.00,165.00,165.00,0 05/24/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 05/24/19,PADI,580.00,580.00,580.00,580.00,7200 05/24/19,PALM,264.00,264.00,256.00,258.00,1000 05/24/19,PANI,108.00,108.00,104.00,105.00,227400 05/24/19,PANR,396.00,398.00,396.00,398.00,1041300 05/24/19,PANS,1460.00,1460.00,1410.00,1425.00,59500 05/24/19,PBID,1080.00,1080.00,1045.00,1075.00,6100 05/24/19,PBRX,550.00,550.00,530.00,545.00,8800 05/24/19,PBSA,650.00,675.00,645.00,675.00,29900 05/24/19,PCAR,3690.00,3690.00,3680.00,3680.00,1300 05/24/19,PDES,1330.00,1330.00,1330.00,1330.00,0 05/24/19,PEGE,180.00,180.00,180.00,180.00,0 05/24/19,PEHA,1750.00,1865.00,1750.00,1850.00,28400 05/24/19,PGAS,1980.00,2010.00,1950.00,1955.00,32618000 05/24/19,PGLI,400.00,420.00,400.00,420.00,1100 05/24/19,PICO,282.00,282.00,282.00,282.00,0 05/24/19,PJAA,1305.00,1305.00,1305.00,1305.00,1500 05/24/19,PKPK,87.00,87.00,84.00,85.00,140800 05/24/19,PLAS,50.00,50.00,50.00,50.00,0 05/24/19,PLIN,3790.00,3790.00,3790.00,3790.00,0 05/24/19,PNBN,1185.00,1185.00,1150.00,1170.00,3197100 05/24/19,PNBS,56.00,57.00,55.00,56.00,670000 05/24/19,PNIN,1290.00,1290.00,1250.00,1275.00,277800 05/24/19,PNLF,318.00,334.00,318.00,332.00,27048000 05/24/19,PNSE,620.00,620.00,620.00,620.00,0 05/24/19,POLA,1145.00,1145.00,1115.00,1145.00,42100 05/24/19,POLA-W,870.00,870.00,870.00,870.00,500 05/24/19,POLI,1070.00,1070.00,950.00,950.00,1700 05/24/19,POLL,1215.00,1215.00,1215.00,1215.00,100 05/24/19,POLY,90.00,108.00,89.00,98.00,28748200 05/24/19,POOL,2260.00,2370.00,2100.00,2170.00,71583200 05/24/19,POOL-W,2260.00,4010.00,4010.00,4010.00,0 05/24/19,PORT,530.00,530.00,530.00,530.00,0 05/24/19,POSA,300.00,306.00,294.00,294.00,25815400 05/24/19,POSA-W,15.00,17.00,14.00,15.00,170486600 05/24/19,POWR,905.00,915.00,900.00,900.00,233100 05/24/19,PPRE,384.00,390.00,380.00,390.00,2066700 05/24/19,PPRO,118.00,119.00,114.00,115.00,27020800 05/24/19,PRAS,150.00,160.00,150.00,160.00,5700 05/24/19,PRDA,3560.00,3560.00,3490.00,3500.00,2800 05/24/19,PRIM,450.00,450.00,450.00,450.00,2300 05/24/19,PRIM-W,42.00,46.00,42.00,45.00,5800 05/24/19,PSAB,190.00,190.00,183.00,185.00,403700 05/24/19,PSDN,218.00,218.00,218.00,218.00,0 05/24/19,PSKT,50.00,50.00,50.00,50.00,200 05/24/19,PSKT-W,50.00,25.00,25.00,25.00,0 05/24/19,PSSI,150.00,165.00,150.00,163.00,1698700 05/24/19,PTBA,2900.00,2900.00,2840.00,2880.00,31992900 05/24/19,PTIS,262.00,262.00,262.00,262.00,0 05/24/19,PTPP,1880.00,1890.00,1850.00,1890.00,20482000 05/24/19,PTRO,1615.00,1650.00,1580.00,1610.00,192600 05/24/19,PTSN,845.00,1040.00,845.00,1040.00,7450300 05/24/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 05/24/19,PUDP,366.00,368.00,366.00,368.00,500 05/24/19,PWON,650.00,655.00,640.00,645.00,34349500 05/24/19,PYFA,194.00,194.00,193.00,193.00,13000 05/24/19,PZZA,1180.00,1180.00,1180.00,1180.00,200 05/24/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 05/24/19,R-LQ45X,997.00,1005.00,997.00,1005.00,19000 05/24/19,RAJA,264.00,278.00,258.00,260.00,4759700 05/24/19,RALS,1630.00,1650.00,1510.00,1535.00,15432000 05/24/19,RANC,376.00,376.00,376.00,376.00,0 05/24/19,RBMS,81.00,83.00,79.00,81.00,1576300 05/24/19,RDTX,6800.00,6800.00,6800.00,6800.00,0 05/24/19,RELI,228.00,228.00,200.00,200.00,7900 05/24/19,RICY,179.00,183.00,179.00,183.00,2300 05/24/19,RIGS,324.00,324.00,306.00,322.00,132000 05/24/19,RIMO,130.00,132.00,130.00,132.00,431599500 05/24/19,RISE,565.00,570.00,560.00,565.00,1958900 05/24/19,RMBA,390.00,438.00,390.00,390.00,112500 05/24/19,RODA,256.00,256.00,252.00,252.00,26600 05/24/19,ROTI,1305.00,1315.00,1300.00,1300.00,233900 05/24/19,RUIS,258.00,258.00,258.00,258.00,0 05/24/19,SAFE,202.00,206.00,202.00,206.00,298000 05/24/19,SAME,525.00,530.00,515.00,515.00,1960100 05/24/19,SAPX,800.00,800.00,660.00,675.00,5500 05/24/19,SATU,114.00,117.00,111.00,114.00,438700 05/24/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 05/24/19,SCCO,9150.00,9175.00,9150.00,9175.00,26000 05/24/19,SCMA,1520.00,1560.00,1505.00,1545.00,6570100 05/24/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 05/24/19,SDMU,50.00,51.00,50.00,50.00,463300 05/24/19,SDPC,106.00,107.00,105.00,107.00,1300 05/24/19,SDRA,850.00,850.00,850.00,850.00,200 05/24/19,SGRO,2330.00,2330.00,2320.00,2320.00,400 05/24/19,SHID,4100.00,4100.00,4100.00,4100.00,0 05/24/19,SHIP,790.00,795.00,780.00,790.00,1684600 05/24/19,SIAP,83.00,83.00,83.00,83.00,0 05/24/19,SIDO,915.00,945.00,915.00,930.00,3173200 05/24/19,SILO,4280.00,4280.00,4190.00,4270.00,760500 05/24/19,SIMA,63.00,64.00,63.00,64.00,1688900 05/24/19,SIMP,346.00,350.00,342.00,342.00,2012900 05/24/19,SIPD,920.00,920.00,920.00,920.00,300 05/24/19,SKBM,460.00,460.00,376.00,376.00,7000 05/24/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 05/24/19,SKRN,388.00,388.00,382.00,384.00,409900 05/24/19,SKYB,284.00,284.00,284.00,284.00,0 05/24/19,SMAR,4110.00,4110.00,4110.00,4110.00,0 05/24/19,SMBR,635.00,645.00,625.00,625.00,18725200 05/24/19,SMCB,1410.00,1410.00,1400.00,1410.00,11100 05/24/19,SMDM,150.00,150.00,145.00,146.00,97200 05/24/19,SMDR,300.00,302.00,296.00,298.00,509600 05/24/19,SMGR,11025.00,11075.00,10750.00,10800.00,4327400 05/24/19,SMMA,9950.00,9950.00,9950.00,9950.00,100 05/24/19,SMMT,127.00,127.00,122.00,126.00,467900 05/24/19,SMRA,1010.00,1070.00,990.00,1055.00,7583800 05/24/19,SMRU,118.00,122.00,115.00,116.00,516900 05/24/19,SMSM,1590.00,1615.00,1570.00,1610.00,7769200 05/24/19,SOCI,197.00,214.00,196.00,210.00,105537600 05/24/19,SONA,5700.00,5700.00,5700.00,5700.00,0 05/24/19,SOSS,394.00,394.00,370.00,370.00,85600 05/24/19,SOSS-W,33.00,33.00,31.00,31.00,851400 05/24/19,SOTS,268.00,270.00,246.00,268.00,13200 05/24/19,SOTS-W,55.00,70.00,53.00,56.00,216800 05/24/19,SPMA,280.00,282.00,280.00,280.00,30000 05/24/19,SPTO,945.00,950.00,940.00,950.00,6746200 05/24/19,SQMI,198.00,200.00,193.00,195.00,111700 05/24/19,SRAJ,224.00,224.00,224.00,224.00,1600 05/24/19,SRIL,342.00,344.00,340.00,340.00,3524100 05/24/19,SRSN,70.00,71.00,68.00,69.00,1810800 05/24/19,SRTG,3850.00,3850.00,3780.00,3780.00,76000 05/24/19,SSIA,590.00,610.00,585.00,590.00,30992300 05/24/19,SSMS,1015.00,1020.00,1005.00,1015.00,65330500 05/24/19,SSTM,388.00,400.00,388.00,400.00,600 05/24/19,STAR,99.00,99.00,98.00,99.00,464100 05/24/19,STTP,3800.00,3800.00,3800.00,3800.00,0 05/24/19,SUGI,50.00,50.00,50.00,50.00,100 05/24/19,SULI,67.00,67.00,55.00,65.00,4652700 05/24/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 05/24/19,SURE,2940.00,2940.00,2930.00,2930.00,16300 05/24/19,SWAT,118.00,120.00,117.00,118.00,9483100 05/24/19,TALF,330.00,330.00,330.00,330.00,0 05/24/19,TAMU,4840.00,4920.00,4830.00,4840.00,11801900 05/24/19,TARA,770.00,785.00,770.00,785.00,64438600 05/24/19,TAXI,70.00,70.00,59.00,59.00,3764700 05/24/19,TBIG,3310.00,3330.00,3250.00,3290.00,9763800 05/24/19,TBLA,750.00,765.00,750.00,755.00,2654700 05/24/19,TBMS,895.00,895.00,895.00,895.00,0 05/24/19,TCID,14000.00,14025.00,14000.00,14000.00,4400 05/24/19,TCPI,6375.00,6550.00,6075.00,6250.00,774100 05/24/19,TDPM,290.00,290.00,284.00,286.00,17407000 05/24/19,TELE,690.00,690.00,520.00,680.00,300 05/24/19,TFCO,630.00,660.00,630.00,660.00,75200 05/24/19,TGKA,3990.00,3990.00,3990.00,3990.00,0 05/24/19,TGRA,820.00,820.00,810.00,815.00,35212400 05/24/19,TIFA,176.00,176.00,176.00,176.00,10000 05/24/19,TINS,1080.00,1100.00,1060.00,1075.00,8187800 05/24/19,TIRA,254.00,254.00,254.00,254.00,0 05/24/19,TIRT,64.00,64.00,60.00,62.00,1700 05/24/19,TKIM,7175.00,7450.00,6900.00,7000.00,2123200 05/24/19,TLKM,3700.00,3780.00,3690.00,3750.00,87594500 05/24/19,TMAS,760.00,760.00,760.00,760.00,10100 05/24/19,TMPI,50.00,50.00,50.00,50.00,0 05/24/19,TMPO,162.00,171.00,162.00,171.00,600 05/24/19,TNCA,256.00,256.00,250.00,250.00,1100 05/24/19,TOBA,1700.00,1750.00,1700.00,1750.00,4700 05/24/19,TOPS,660.00,700.00,650.00,700.00,1749700 05/24/19,TOTL,555.00,555.00,545.00,550.00,757600 05/24/19,TOTO,368.00,368.00,340.00,352.00,225900 05/24/19,TOWR,680.00,680.00,670.00,675.00,4384000 05/24/19,TPIA,4990.00,5150.00,4990.00,5100.00,2541900 05/24/19,TPMA,316.00,316.00,300.00,306.00,49400 05/24/19,TRAM,113.00,117.00,111.00,116.00,937641500 05/24/19,TRAM-W,54.00,55.00,52.00,55.00,46100 05/24/19,TRIL,50.00,50.00,50.00,50.00,0 05/24/19,TRIM,147.00,170.00,141.00,170.00,55200 05/24/19,TRIO,50.00,50.00,50.00,50.00,5100 05/24/19,TRIS,204.00,218.00,204.00,210.00,500600 05/24/19,TRST,370.00,370.00,370.00,370.00,0 05/24/19,TRUK,111.00,111.00,107.00,107.00,2107200 05/24/19,TRUS,308.00,308.00,308.00,308.00,200 05/24/19,TSPC,1610.00,1620.00,1590.00,1595.00,147600 05/24/19,TUGU,2990.00,2990.00,2990.00,2990.00,5000 05/24/19,TURI,1130.00,1130.00,1120.00,1120.00,259400 05/24/19,ULTJ,1340.00,1360.00,1340.00,1340.00,200100 05/24/19,UNIC,4190.00,4190.00,4190.00,4190.00,500 05/24/19,UNIT,218.00,218.00,218.00,218.00,100 05/24/19,UNSP,101.00,105.00,101.00,101.00,31700 05/24/19,UNTR,25550.00,25800.00,25100.00,25100.00,2608400 05/24/19,UNVR,43750.00,43750.00,43375.00,43525.00,1334200 05/24/19,URBN,2390.00,2400.00,2380.00,2390.00,130300 05/24/19,URBN-W,69.00,71.00,68.00,70.00,440900 05/24/19,VICO,103.00,103.00,103.00,103.00,0 05/24/19,VINS,91.00,92.00,91.00,91.00,25400 05/24/19,VINS-W,39.00,40.00,33.00,35.00,127100 05/24/19,VIVA,119.00,125.00,118.00,121.00,8904000 05/24/19,VOKS,290.00,296.00,290.00,294.00,3599400 05/24/19,VRNA,121.00,121.00,121.00,121.00,0 05/24/19,WAPO,84.00,84.00,81.00,82.00,14700 05/24/19,WEGE,312.00,318.00,308.00,312.00,20915400 05/24/19,WEHA,144.00,146.00,144.00,144.00,2141200 05/24/19,WICO,605.00,605.00,600.00,600.00,300 05/24/19,WIIM,230.00,240.00,224.00,228.00,11350900 05/24/19,WIKA,2130.00,2140.00,2080.00,2100.00,18634000 05/24/19,WINS,206.00,206.00,202.00,202.00,10200 05/24/19,WOMF,324.00,324.00,318.00,322.00,19100 05/24/19,WOOD,925.00,950.00,925.00,935.00,21781500 05/24/19,WSBP,388.00,388.00,380.00,382.00,24306200 05/24/19,WSKT,1755.00,1775.00,1740.00,1760.00,19586000 05/24/19,WTON,510.00,520.00,500.00,500.00,14362800 05/24/19,XBID,546.00,546.00,546.00,546.00,0 05/24/19,XBLQ,500.00,500.00,500.00,500.00,0 05/24/19,XBNI,1046.00,1046.00,1046.00,1046.00,3000 05/24/19,XBSK,392.00,392.00,392.00,392.00,0 05/24/19,XCID,65.00,65.00,64.00,65.00,92500 05/24/19,XCIS,106.00,106.00,106.00,106.00,1100 05/24/19,XDIF,470.00,470.00,470.00,470.00,0 05/24/19,XIHD,500.00,500.00,500.00,500.00,7300 05/24/19,XIIC,1055.00,1055.00,1055.00,1055.00,0 05/24/19,XIIF,677.00,677.00,677.00,677.00,100 05/24/19,XIIT,535.00,544.00,535.00,544.00,7800 05/24/19,XIJI,658.00,658.00,658.00,658.00,2200 05/24/19,XIPI,160.00,160.00,160.00,160.00,0 05/24/19,XISB,398.00,398.00,398.00,398.00,0 05/24/19,XISC,720.00,720.00,720.00,720.00,0 05/24/19,XISI,340.00,340.00,340.00,340.00,200 05/24/19,XISR,381.00,381.00,381.00,381.00,12000 05/24/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 05/24/19,XMTS,531.00,531.00,531.00,531.00,0 05/24/19,XPDV,464.00,464.00,464.00,464.00,0 05/24/19,XPES,406.00,406.00,406.00,406.00,0 05/24/19,XPFT,554.00,554.00,554.00,554.00,0 05/24/19,XPID,497.00,497.00,497.00,497.00,0 05/24/19,XPLC,482.00,482.00,482.00,482.00,0 05/24/19,XPLQ,509.00,509.00,509.00,509.00,0 05/24/19,XPMI,922.00,922.00,922.00,922.00,0 05/24/19,XPSG,419.00,419.00,419.00,419.00,0 05/24/19,XSBC,107.00,107.00,107.00,107.00,0 05/24/19,YELO,182.00,196.00,182.00,195.00,533000 05/24/19,YELO-W,28.00,28.00,26.00,26.00,2084400 05/24/19,YPAS,450.00,450.00,450.00,450.00,100 05/24/19,YULE,154.00,154.00,154.00,154.00,0 05/24/19,ZBRA,50.00,50.00,50.00,50.00,0 05/24/19,ZINC,520.00,520.00,496.00,496.00,39584200 05/24/19,ZONE,675.00,680.00,640.00,660.00,1353800