,,,,,, 03/19/19,AALI,12325.00,12475.00,12175.00,12200.00,314700 03/19/19,ABBA,86.00,91.00,86.00,90.00,5557300 03/19/19,ABDA,5600.00,5600.00,5600.00,5600.00,100 03/19/19,ABMM,2200.00,2200.00,2200.00,2200.00,0 03/19/19,ACES,1800.00,1805.00,1785.00,1795.00,9076700 03/19/19,ACST,1570.00,1590.00,1565.00,1590.00,174800 03/19/19,ADES,1010.00,1050.00,1010.00,1040.00,46000 03/19/19,ADHI,1545.00,1580.00,1535.00,1570.00,7104400 03/19/19,ADMF,10650.00,10700.00,10500.00,10500.00,278100 03/19/19,ADMG,352.00,360.00,350.00,356.00,1716000 03/19/19,ADRO,1445.00,1450.00,1410.00,1435.00,23924700 03/19/19,AGII,580.00,585.00,575.00,575.00,298500 03/19/19,AGRO,328.00,334.00,324.00,330.00,3109300 03/19/19,AGRS,372.00,372.00,360.00,360.00,10600 03/19/19,AHAP,65.00,69.00,65.00,69.00,115200 03/19/19,AIMS,180.00,180.00,180.00,180.00,0 03/19/19,AISA,168.00,168.00,168.00,168.00,0 03/19/19,AKKU,50.00,50.00,50.00,50.00,400 03/19/19,AKPI,655.00,750.00,605.00,675.00,21400 03/19/19,AKRA,5300.00,5300.00,4810.00,4820.00,16079100 03/19/19,AKSI,372.00,400.00,370.00,400.00,3800 03/19/19,ALDO,376.00,378.00,366.00,368.00,650000 03/19/19,ALKA,388.00,388.00,388.00,388.00,3500 03/19/19,ALMI,620.00,695.00,620.00,675.00,248200 03/19/19,ALTO,396.00,396.00,396.00,396.00,1000 03/19/19,AMAG,300.00,300.00,290.00,290.00,3200 03/19/19,AMFG,5200.00,5200.00,5200.00,5200.00,6500 03/19/19,AMIN,468.00,468.00,432.00,432.00,5200 03/19/19,AMRT,900.00,900.00,890.00,890.00,540300 03/19/19,ANDI,1560.00,1615.00,1560.00,1610.00,546800 03/19/19,ANJT,990.00,990.00,965.00,990.00,3500 03/19/19,ANTM,960.00,975.00,955.00,960.00,69781500 03/19/19,APEX,940.00,940.00,930.00,930.00,1500 03/19/19,APIC,535.00,535.00,520.00,520.00,8930700 03/19/19,APIC-W,535.00,446.00,446.00,446.00,0 03/19/19,APII,196.00,196.00,181.00,186.00,6000 03/19/19,APLI,85.00,85.00,83.00,85.00,1800 03/19/19,APLN,178.00,179.00,175.00,176.00,6264800 03/19/19,APOL,58.00,58.00,58.00,58.00,0 03/19/19,ARGO,825.00,825.00,825.00,825.00,0 03/19/19,ARII,850.00,900.00,850.00,900.00,14600 03/19/19,ARMY,328.00,330.00,320.00,330.00,3353400 03/19/19,ARNA,496.00,496.00,492.00,496.00,42400 03/19/19,ARTA,710.00,710.00,700.00,700.00,2800 03/19/19,ARTI,50.00,50.00,50.00,50.00,43200 03/19/19,ARTO,165.00,165.00,165.00,165.00,0 03/19/19,ASBI,304.00,314.00,304.00,314.00,200 03/19/19,ASDM,1090.00,1090.00,1090.00,1090.00,0 03/19/19,ASGR,1450.00,1450.00,1430.00,1435.00,66300 03/19/19,ASII,7300.00,7325.00,7225.00,7300.00,52888400 03/19/19,ASJT,292.00,294.00,292.00,294.00,6600 03/19/19,ASMI,650.00,650.00,630.00,635.00,2753100 03/19/19,ASRI,314.00,318.00,312.00,316.00,9310700 03/19/19,ASRM,2300.00,2300.00,2300.00,2300.00,0 03/19/19,ASSA,885.00,890.00,855.00,870.00,4775900 03/19/19,ATIC,810.00,1030.00,810.00,990.00,6300 03/19/19,ATPK,194.00,194.00,194.00,194.00,0 03/19/19,AUTO,1640.00,1640.00,1625.00,1630.00,416000 03/19/19,BABP,50.00,50.00,50.00,50.00,365300 03/19/19,BABP-W2,45.00,45.00,40.00,41.00,21000 03/19/19,BABP-W3,49.00,49.00,42.00,48.00,11500 03/19/19,BACA,268.00,268.00,268.00,268.00,200 03/19/19,BACA-W2,268.00,100.00,100.00,100.00,0 03/19/19,BAJA,104.00,106.00,102.00,105.00,275600 03/19/19,BALI,1330.00,1400.00,1325.00,1385.00,1965300 03/19/19,BAPA,100.00,102.00,100.00,100.00,37300 03/19/19,BATA,550.00,555.00,550.00,555.00,2000 03/19/19,BAYU,1850.00,1880.00,1850.00,1880.00,8400 03/19/19,BBCA,27700.00,27725.00,27425.00,27500.00,15436800 03/19/19,BBHI,164.00,166.00,164.00,166.00,2100 03/19/19,BBKP,380.00,380.00,370.00,374.00,6225700 03/19/19,BBLD,428.00,496.00,428.00,496.00,3200 03/19/19,BBMD,1375.00,1375.00,1375.00,1375.00,0 03/19/19,BBNI,9325.00,9450.00,9300.00,9325.00,26431100 03/19/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 03/19/19,BBRI,4040.00,4050.00,3970.00,3990.00,95786500 03/19/19,BBRM,50.00,50.00,50.00,50.00,0 03/19/19,BBTN,2430.00,2480.00,2400.00,2420.00,28216200 03/19/19,BBYB,306.00,310.00,276.00,284.00,3682600 03/19/19,BCAP,185.00,189.00,153.00,168.00,236900 03/19/19,BCIC,450.00,450.00,450.00,450.00,0 03/19/19,BCIP,89.00,89.00,87.00,88.00,2774200 03/19/19,BDMN,8000.00,8375.00,7900.00,8150.00,2208400 03/19/19,BEEF,188.00,191.00,186.00,187.00,1979600 03/19/19,BEEF-W,36.00,36.00,34.00,36.00,268800 03/19/19,BEKS,50.00,50.00,50.00,50.00,51300 03/19/19,BELL,238.00,238.00,238.00,238.00,3381900 03/19/19,BEST,254.00,256.00,248.00,248.00,4402000 03/19/19,BFIN,600.00,655.00,600.00,650.00,1105200 03/19/19,BGTG,88.00,88.00,86.00,88.00,2925300 03/19/19,BHIT,87.00,88.00,85.00,86.00,23546900 03/19/19,BIKA,254.00,260.00,254.00,260.00,600 03/19/19,BIMA,54.00,55.00,52.00,54.00,37000 03/19/19,BINA,710.00,730.00,700.00,730.00,780100 03/19/19,BIPI,50.00,50.00,50.00,50.00,292200 03/19/19,BIPP,79.00,83.00,79.00,83.00,6900 03/19/19,BIPP-W2,79.00,1.00,1.00,1.00,0 03/19/19,BIRD,3030.00,3230.00,3000.00,3160.00,5270700 03/19/19,BISI,1425.00,1445.00,1415.00,1440.00,1148600 03/19/19,BJBR,2060.00,2080.00,2000.00,2000.00,10019400 03/19/19,BJTM,655.00,660.00,650.00,655.00,11623900 03/19/19,BKDP,64.00,64.00,60.00,63.00,6300 03/19/19,BKSL,112.00,113.00,110.00,111.00,104459800 03/19/19,BKSL-W,32.00,32.00,30.00,30.00,1826200 03/19/19,BKSW,198.00,198.00,174.00,174.00,10200 03/19/19,BLTA,196.00,196.00,196.00,196.00,0 03/19/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 03/19/19,BMAS,338.00,338.00,336.00,338.00,600 03/19/19,BMRI,7175.00,7400.00,7150.00,7400.00,102712200 03/19/19,BMSR,142.00,150.00,142.00,150.00,200 03/19/19,BMTR,376.00,382.00,370.00,372.00,11884400 03/19/19,BNBA,300.00,304.00,300.00,304.00,237500 03/19/19,BNBR,50.00,50.00,50.00,50.00,2200 03/19/19,BNGA,1115.00,1125.00,1115.00,1115.00,1503000 03/19/19,BNII,290.00,292.00,278.00,280.00,3691700 03/19/19,BNLI,990.00,990.00,890.00,920.00,211237800 03/19/19,BOGA,720.00,725.00,720.00,720.00,4502600 03/19/19,BOGA-W,520.00,520.00,520.00,520.00,100 03/19/19,BOLT,910.00,910.00,905.00,910.00,95000 03/19/19,BORN,50.00,50.00,50.00,50.00,0 03/19/19,BOSS,2020.00,2040.00,2000.00,2040.00,1498600 03/19/19,BPFI,650.00,650.00,650.00,650.00,0 03/19/19,BPII,6500.00,6500.00,6500.00,6500.00,0 03/19/19,BPTR,77.00,77.00,74.00,75.00,9400 03/19/19,BRAM,7750.00,7750.00,7750.00,7750.00,0 03/19/19,BRIS,540.00,545.00,540.00,545.00,2352800 03/19/19,BRMS,50.00,50.00,50.00,50.00,47000 03/19/19,BRNA,1115.00,1120.00,1105.00,1120.00,84200 03/19/19,BRPT,3300.00,3340.00,3260.00,3260.00,14710400 03/19/19,BRPT-W,1315.00,1400.00,1315.00,1400.00,2000 03/19/19,BSDE,1410.00,1430.00,1390.00,1415.00,23347700 03/19/19,BSIM,570.00,570.00,555.00,565.00,3700 03/19/19,BSIM-W3,97.00,97.00,71.00,97.00,7400 03/19/19,BSSR,2400.00,2500.00,2380.00,2380.00,17600 03/19/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 03/19/19,BTEK,119.00,125.00,116.00,120.00,9061700 03/19/19,BTEL,50.00,50.00,50.00,50.00,1100 03/19/19,BTON,252.00,262.00,252.00,258.00,277000 03/19/19,BTPN,3610.00,3650.00,3550.00,3600.00,515300 03/19/19,BTPS,2180.00,2190.00,2150.00,2170.00,74007500 03/19/19,BUDI,102.00,104.00,102.00,103.00,132600 03/19/19,BUKK,2000.00,2030.00,2000.00,2030.00,20000 03/19/19,BULL,162.00,173.00,162.00,172.00,60796900 03/19/19,BULL-W,74.00,78.00,72.00,76.00,79000 03/19/19,BULL-W2,20.00,23.00,20.00,22.00,10113800 03/19/19,BUMI,130.00,133.00,129.00,130.00,222969700 03/19/19,BUVA,154.00,159.00,154.00,158.00,19807900 03/19/19,BVIC,172.00,172.00,170.00,172.00,18500 03/19/19,BWPT,163.00,163.00,160.00,160.00,5332100 03/19/19,BYAN,19050.00,19050.00,19050.00,19050.00,90500 03/19/19,CAKK,159.00,167.00,159.00,160.00,420400 03/19/19,CAKK-W,33.00,33.00,31.00,31.00,882700 03/19/19,CAMP,710.00,710.00,690.00,695.00,5527300 03/19/19,CANI,196.00,196.00,196.00,196.00,0 03/19/19,CARS,2680.00,2700.00,2660.00,2700.00,1741100 03/19/19,CASA,304.00,304.00,304.00,304.00,1889500 03/19/19,CASA-W,250.00,250.00,125.00,190.00,6000 03/19/19,CASS,720.00,720.00,720.00,720.00,0 03/19/19,CEKA,990.00,1100.00,990.00,1060.00,281000 03/19/19,CENT,90.00,92.00,90.00,90.00,2894800 03/19/19,CFIN,348.00,352.00,344.00,352.00,121400 03/19/19,CINT,296.00,296.00,260.00,290.00,7600 03/19/19,CITA,1460.00,1600.00,1400.00,1450.00,11400 03/19/19,CITY,360.00,360.00,354.00,354.00,102100 03/19/19,CITY-W,155.00,155.00,137.00,152.00,5300 03/19/19,CKRA,76.00,76.00,76.00,76.00,0 03/19/19,CLAY,3160.00,3190.00,3100.00,3150.00,91100 03/19/19,CLEO,278.00,280.00,276.00,280.00,8269000 03/19/19,CLPI,685.00,695.00,680.00,695.00,2700 03/19/19,CMNP,1255.00,1265.00,1225.00,1255.00,22600 03/19/19,CMPP,232.00,236.00,228.00,232.00,279500 03/19/19,CNKO,50.00,50.00,50.00,50.00,1000 03/19/19,CNTB,250.00,250.00,250.00,250.00,0 03/19/19,CNTX,520.00,520.00,520.00,520.00,0 03/19/19,COWL,298.00,300.00,294.00,296.00,328400 03/19/19,CPIN,7850.00,7900.00,7550.00,7650.00,3725700 03/19/19,CPRO,50.00,50.00,50.00,50.00,57200 03/19/19,CSAP,640.00,640.00,565.00,575.00,476500 03/19/19,CSIS,166.00,167.00,153.00,155.00,32705800 03/19/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 03/19/19,CTRA,940.00,950.00,920.00,935.00,30671800 03/19/19,CTTH,113.00,113.00,110.00,112.00,87800 03/19/19,DART,326.00,326.00,280.00,280.00,2300 03/19/19,DAYA,210.00,210.00,210.00,210.00,0 03/19/19,DEAL,1140.00,1150.00,1135.00,1135.00,24024200 03/19/19,DEAL-W,965.00,965.00,960.00,960.00,395200 03/19/19,DEFI,1930.00,1930.00,1920.00,1925.00,3900 03/19/19,DEWA,50.00,50.00,50.00,50.00,100 03/19/19,DFAM,815.00,820.00,805.00,820.00,1381200 03/19/19,DFAM-W,815.00,635.00,635.00,635.00,0 03/19/19,DGIK,50.00,50.00,50.00,50.00,0 03/19/19,DIGI,1725.00,1750.00,1670.00,1670.00,108000 03/19/19,DILD,374.00,378.00,346.00,360.00,17987600 03/19/19,DIVA,2990.00,3100.00,2990.00,3100.00,221400 03/19/19,DKFT,238.00,240.00,238.00,240.00,161600 03/19/19,DLTA,6800.00,7100.00,6750.00,7000.00,33000 03/19/19,DMAS,240.00,242.00,234.00,236.00,22153800 03/19/19,DNAR,262.00,262.00,262.00,262.00,0 03/19/19,DNET,3260.00,3260.00,3250.00,3260.00,2700 03/19/19,DOID,570.00,575.00,565.00,570.00,14114600 03/19/19,DPNS,320.00,320.00,320.00,320.00,1400 03/19/19,DPUM,130.00,133.00,130.00,132.00,246200 03/19/19,DSFI,124.00,125.00,123.00,124.00,1741500 03/19/19,DSNG,398.00,400.00,396.00,398.00,545000 03/19/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 03/19/19,DUCK,1300.00,1350.00,1290.00,1350.00,807600 03/19/19,DUTI,4100.00,4100.00,4100.00,4100.00,0 03/19/19,DVLA,2240.00,2240.00,2240.00,2240.00,3600 03/19/19,DWGL,97.00,99.00,95.00,95.00,95500 03/19/19,DWGL-W,23.00,24.00,23.00,24.00,592600 03/19/19,DYAN,88.00,88.00,87.00,87.00,335900 03/19/19,ECII,1100.00,1100.00,1100.00,1100.00,1100 03/19/19,EKAD,850.00,850.00,840.00,845.00,117100 03/19/19,ELSA,374.00,376.00,368.00,368.00,13601200 03/19/19,ELTY,50.00,50.00,50.00,50.00,200 03/19/19,EMDE,240.00,240.00,240.00,240.00,20000 03/19/19,EMTK,7950.00,8000.00,7925.00,8000.00,1800 03/19/19,ENRG,70.00,71.00,68.00,69.00,62256100 03/19/19,EPMT,2170.00,2170.00,2170.00,2170.00,0 03/19/19,ERAA,2000.00,2030.00,1995.00,2010.00,14200800 03/19/19,ERTX,129.00,129.00,129.00,129.00,0 03/19/19,ESSA,374.00,380.00,372.00,376.00,12578900 03/19/19,ESTI,91.00,92.00,89.00,90.00,972400 03/19/19,ETWA,79.00,94.00,79.00,80.00,15900 03/19/19,EXCL,2700.00,2730.00,2610.00,2650.00,11803100 03/19/19,FAST,1680.00,1700.00,1630.00,1665.00,2400 03/19/19,FASW,8200.00,8200.00,7950.00,8125.00,59100 03/19/19,FILM,795.00,805.00,795.00,805.00,13384300 03/19/19,FINN,51.00,52.00,50.00,51.00,43044000 03/19/19,FIRE,6875.00,6875.00,6825.00,6825.00,2224100 03/19/19,FIRE-W,6875.00,6050.00,6050.00,6050.00,0 03/19/19,FISH,3300.00,3390.00,3300.00,3340.00,600 03/19/19,FMII,700.00,700.00,700.00,700.00,9900 03/19/19,FOOD,214.00,216.00,212.00,216.00,199700 03/19/19,FORU,108.00,108.00,108.00,108.00,100 03/19/19,FORZ,850.00,850.00,830.00,840.00,13125700 03/19/19,FORZ-W,850.00,500.00,500.00,500.00,0 03/19/19,FPNI,154.00,155.00,153.00,153.00,402900 03/19/19,FREN,350.00,352.00,342.00,348.00,96436000 03/19/19,FREN-W,206.00,206.00,195.00,197.00,8650000 03/19/19,GAMA,51.00,51.00,50.00,50.00,3860300 03/19/19,GDST,95.00,101.00,95.00,98.00,285800 03/19/19,GDYR,2100.00,2100.00,1955.00,2100.00,13800 03/19/19,GEMA,326.00,328.00,314.00,324.00,27200 03/19/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 03/19/19,GGRM,92000.00,92000.00,89900.00,89925.00,723700 03/19/19,GHON,1500.00,1500.00,1290.00,1320.00,10500 03/19/19,GIAA,615.00,620.00,590.00,590.00,28553600 03/19/19,GJTL,735.00,745.00,720.00,720.00,2693600 03/19/19,GLOB,484.00,555.00,418.00,422.00,467000 03/19/19,GMCW,860.00,860.00,860.00,860.00,0 03/19/19,GMFI,296.00,300.00,278.00,280.00,24773900 03/19/19,GMTD,19000.00,19000.00,19000.00,19000.00,100 03/19/19,GOLD,450.00,450.00,448.00,450.00,1400 03/19/19,GOLL,50.00,50.00,50.00,50.00,0 03/19/19,GOOD,1825.00,1825.00,1800.00,1810.00,13900 03/19/19,GPRA,101.00,102.00,101.00,101.00,88400 03/19/19,GREN,328.00,328.00,328.00,328.00,0 03/19/19,GSMF,110.00,115.00,110.00,115.00,10900 03/19/19,GTBO,250.00,250.00,236.00,244.00,161300 03/19/19,GWSA,178.00,179.00,174.00,176.00,252900 03/19/19,GZCO,53.00,55.00,53.00,54.00,1395500 03/19/19,HADE,50.00,50.00,50.00,50.00,1300 03/19/19,HDFA,160.00,184.00,160.00,180.00,3300 03/19/19,HDTX,113.00,113.00,113.00,113.00,10800 03/19/19,HEAL,3300.00,3360.00,3270.00,3310.00,109700 03/19/19,HELI,127.00,128.00,126.00,126.00,190300 03/19/19,HELI-W,18.00,20.00,17.00,19.00,277700 03/19/19,HERO,990.00,990.00,940.00,990.00,5900 03/19/19,HEXA,3040.00,3060.00,3010.00,3010.00,115300 03/19/19,HITS,650.00,675.00,645.00,675.00,7300 03/19/19,HKMU,362.00,366.00,358.00,364.00,14254400 03/19/19,HMSP,3840.00,3840.00,3720.00,3740.00,41823800 03/19/19,HOKI,610.00,615.00,590.00,595.00,17989900 03/19/19,HOKI-W,505.00,600.00,505.00,590.00,100400 03/19/19,HOME,92.00,97.00,92.00,95.00,3479100 03/19/19,HOTL,99.00,102.00,99.00,99.00,2805600 03/19/19,HRTA,258.00,260.00,256.00,258.00,600000 03/19/19,HRUM,1495.00,1495.00,1470.00,1475.00,1089300 03/19/19,IATA,50.00,50.00,50.00,50.00,0 03/19/19,IBFN,266.00,266.00,266.00,266.00,4100 03/19/19,IBFN-W,42.00,44.00,32.00,39.00,290100 03/19/19,IBST,8300.00,8300.00,8300.00,8300.00,500 03/19/19,ICBP,10425.00,10450.00,10300.00,10325.00,3090700 03/19/19,ICON,100.00,100.00,96.00,97.00,73500 03/19/19,IDPR,760.00,780.00,620.00,695.00,5900 03/19/19,IGAR,360.00,388.00,360.00,386.00,59000 03/19/19,IIKP,188.00,191.00,184.00,184.00,515754400 03/19/19,IKAI,198.00,202.00,193.00,199.00,41239600 03/19/19,IKBI,310.00,310.00,308.00,310.00,800 03/19/19,IMAS,2920.00,2930.00,2880.00,2880.00,207700 03/19/19,IMJS,725.00,725.00,705.00,705.00,1700900 03/19/19,IMPC,900.00,900.00,880.00,900.00,294000 03/19/19,INAF,5275.00,5325.00,5200.00,5250.00,58600 03/19/19,INAI,434.00,440.00,430.00,440.00,21300 03/19/19,INCF,386.00,386.00,290.00,290.00,297100 03/19/19,INCI,645.00,645.00,560.00,560.00,99600 03/19/19,INCO,3520.00,3570.00,3510.00,3550.00,8071300 03/19/19,INDF,7250.00,7300.00,7200.00,7300.00,5455800 03/19/19,INDR,6000.00,6000.00,5900.00,5950.00,9500 03/19/19,INDS,2080.00,2100.00,2080.00,2080.00,5900 03/19/19,INDX,80.00,82.00,80.00,82.00,200 03/19/19,INDY,2080.00,2110.00,2030.00,2050.00,7637400 03/19/19,INKP,10125.00,10200.00,9625.00,10050.00,11426600 03/19/19,INPC,77.00,79.00,77.00,77.00,176700 03/19/19,INPC-W,10.00,11.00,10.00,11.00,4792300 03/19/19,INPP,780.00,780.00,600.00,750.00,800 03/19/19,INPS,3150.00,3160.00,3140.00,3160.00,280600 03/19/19,INRU,800.00,800.00,785.00,785.00,13100 03/19/19,INTA,482.00,482.00,472.00,480.00,316900 03/19/19,INTA-W,482.00,258.00,258.00,258.00,0 03/19/19,INTD,175.00,175.00,166.00,166.00,11700 03/19/19,INTP,19600.00,19850.00,19425.00,19475.00,1219800 03/19/19,IPCC,1405.00,1405.00,1400.00,1405.00,46200 03/19/19,IPCM,410.00,424.00,410.00,418.00,1125600 03/19/19,IPOL,95.00,97.00,95.00,96.00,115300 03/19/19,ISAT,3040.00,3100.00,2950.00,3000.00,9782700 03/19/19,ISSP,110.00,110.00,105.00,105.00,15861100 03/19/19,ITMA,735.00,775.00,735.00,735.00,15400 03/19/19,ITMG,23225.00,23250.00,22825.00,22850.00,985100 03/19/19,ITTG,82.00,82.00,82.00,82.00,0 03/19/19,JAWA,140.00,140.00,140.00,140.00,1600 03/19/19,JAYA,268.00,280.00,202.00,202.00,260075900 03/19/19,JAYA-W,37.00,38.00,34.00,34.00,3822200 03/19/19,JECC,6400.00,6400.00,6400.00,6400.00,0 03/19/19,JGLE,50.00,50.00,50.00,50.00,100 03/19/19,JIHD,490.00,500.00,490.00,500.00,2200 03/19/19,JKON,318.00,318.00,316.00,316.00,400 03/19/19,JKSW,65.00,65.00,59.00,59.00,49000 03/19/19,JMAS,895.00,895.00,895.00,895.00,0 03/19/19,JPFA,2250.00,2270.00,2180.00,2190.00,40276600 03/19/19,JRPT,600.00,600.00,590.00,595.00,1512200 03/19/19,JSKY,1045.00,1245.00,1045.00,1245.00,8038400 03/19/19,JSMR,5325.00,5325.00,5225.00,5300.00,2596500 03/19/19,JSPT,1100.00,1100.00,1100.00,1100.00,0 03/19/19,JTPE,630.00,645.00,620.00,640.00,1973800 03/19/19,KAEF,3100.00,3130.00,3040.00,3050.00,232200 03/19/19,KARW,91.00,92.00,81.00,88.00,732600 03/19/19,KBLI,318.00,360.00,318.00,352.00,127860600 03/19/19,KBLM,242.00,248.00,236.00,238.00,179000 03/19/19,KBLV,490.00,490.00,470.00,470.00,200 03/19/19,KBRI,50.00,50.00,50.00,50.00,0 03/19/19,KDSI,1175.00,1185.00,1015.00,1025.00,992400 03/19/19,KIAS,100.00,100.00,100.00,100.00,0 03/19/19,KICI,310.00,310.00,310.00,310.00,0 03/19/19,KIJA,250.00,250.00,244.00,248.00,12860700 03/19/19,KINO,2400.00,2450.00,2330.00,2370.00,81000 03/19/19,KIOS,1545.00,1545.00,1545.00,1545.00,0 03/19/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 03/19/19,KKGI,328.00,328.00,328.00,328.00,10400 03/19/19,KLBF,1560.00,1560.00,1540.00,1550.00,7322100 03/19/19,KMTR,368.00,374.00,364.00,366.00,316600 03/19/19,KOBX,189.00,197.00,188.00,189.00,1437700 03/19/19,KOIN,290.00,290.00,242.00,260.00,3000 03/19/19,KONI,332.00,332.00,330.00,330.00,300 03/19/19,KOPI,650.00,650.00,645.00,645.00,56900 03/19/19,KPAL,252.00,318.00,252.00,312.00,5801500 03/19/19,KPAL-W,144.00,202.00,135.00,173.00,99900 03/19/19,KPAS,177.00,178.00,174.00,174.00,19253800 03/19/19,KPAS-W,46.00,47.00,45.00,45.00,17900 03/19/19,KPIG,131.00,132.00,131.00,132.00,235400 03/19/19,KRAH,2500.00,2500.00,2490.00,2490.00,9200 03/19/19,KRAS,474.00,496.00,474.00,482.00,25630400 03/19/19,KREN,610.00,610.00,600.00,600.00,75058800 03/19/19,LAND,1050.00,1200.00,1050.00,1200.00,46000 03/19/19,LAPD,50.00,50.00,50.00,50.00,0 03/19/19,LCGP,116.00,136.00,115.00,116.00,7833900 03/19/19,LCKM,322.00,324.00,322.00,324.00,8500 03/19/19,LEAD,77.00,78.00,75.00,75.00,27935600 03/19/19,LINK,4330.00,4400.00,4290.00,4390.00,865300 03/19/19,LION,610.00,610.00,610.00,610.00,13200 03/19/19,LMAS,56.00,59.00,56.00,59.00,20400 03/19/19,LMPI,153.00,153.00,153.00,153.00,200 03/19/19,LMSH,595.00,595.00,595.00,595.00,0 03/19/19,LPCK,2120.00,2130.00,2080.00,2080.00,1644300 03/19/19,LPGI,2800.00,3200.00,2700.00,3200.00,1600 03/19/19,LPIN,890.00,890.00,885.00,890.00,286200 03/19/19,LPKR,294.00,298.00,284.00,290.00,71645100 03/19/19,LPLI,143.00,149.00,128.00,146.00,3700 03/19/19,LPPF,4180.00,4250.00,4000.00,4010.00,19178900 03/19/19,LPPS,100.00,105.00,100.00,103.00,20300 03/19/19,LRNA,103.00,106.00,103.00,106.00,125900 03/19/19,LRNA-W,10.00,11.00,10.00,11.00,47800 03/19/19,LSIP,1185.00,1195.00,1150.00,1155.00,8854100 03/19/19,LTLS,620.00,620.00,610.00,620.00,1700 03/19/19,LUCK,635.00,635.00,635.00,635.00,3000 03/19/19,MABA,53.00,54.00,51.00,52.00,797073000 03/19/19,MAGP,50.00,50.00,50.00,50.00,100 03/19/19,MAIN,1580.00,1645.00,1570.00,1600.00,9980400 03/19/19,MAMI,126.00,127.00,125.00,127.00,45425600 03/19/19,MAMIP,126.00,600.00,600.00,600.00,0 03/19/19,MAPA,6900.00,7300.00,6900.00,7250.00,10600 03/19/19,MAPB,1895.00,1895.00,1895.00,1895.00,600 03/19/19,MAPI,1095.00,1100.00,1065.00,1080.00,6023300 03/19/19,MARI,260.00,260.00,252.00,260.00,5864700 03/19/19,MARK,498.00,500.00,492.00,492.00,2630500 03/19/19,MASA,815.00,820.00,810.00,815.00,11955800 03/19/19,MAYA,7175.00,7175.00,7175.00,7175.00,0 03/19/19,MBAP,2920.00,2930.00,2910.00,2910.00,86600 03/19/19,MBSS,595.00,595.00,580.00,590.00,246900 03/19/19,MBTO,141.00,141.00,140.00,140.00,2000 03/19/19,MCAS,3740.00,3850.00,3730.00,3810.00,7615700 03/19/19,MCOR,156.00,161.00,156.00,158.00,80000 03/19/19,MDIA,128.00,137.00,128.00,136.00,404000 03/19/19,MDKA,3460.00,3490.00,3400.00,3430.00,63300 03/19/19,MDKI,248.00,248.00,238.00,248.00,107100 03/19/19,MDLN,272.00,272.00,260.00,262.00,842800 03/19/19,MDRN,50.00,50.00,50.00,50.00,0 03/19/19,MEDC,885.00,890.00,875.00,875.00,11806600 03/19/19,MEDC-W,290.00,294.00,278.00,282.00,1740500 03/19/19,MEGA,6000.00,6000.00,6000.00,6000.00,0 03/19/19,MERK,4030.00,4090.00,4000.00,4060.00,73500 03/19/19,META,204.00,208.00,200.00,204.00,2239600 03/19/19,MFIN,1100.00,1100.00,995.00,995.00,600800 03/19/19,MFMI,850.00,850.00,850.00,850.00,1000 03/19/19,MGNA,50.00,50.00,50.00,50.00,200 03/19/19,MGRO,925.00,925.00,920.00,925.00,2237300 03/19/19,MICE,420.00,428.00,420.00,422.00,54200 03/19/19,MIDI,1070.00,1070.00,1070.00,1070.00,0 03/19/19,MIKA,1975.00,1975.00,1910.00,1960.00,1246000 03/19/19,MINA,725.00,900.00,720.00,825.00,20240900 03/19/19,MIRA,50.00,50.00,50.00,50.00,46500 03/19/19,MITI,51.00,51.00,51.00,51.00,0 03/19/19,MKNT,168.00,168.00,165.00,167.00,759000 03/19/19,MKPI,16975.00,16975.00,16975.00,16975.00,0 03/19/19,MLBI,18250.00,18300.00,18250.00,18300.00,6400 03/19/19,MLIA,1440.00,1450.00,1435.00,1445.00,636700 03/19/19,MLPL,129.00,133.00,126.00,126.00,18638200 03/19/19,MLPT,1150.00,1415.00,1140.00,1415.00,10700 03/19/19,MMLP,422.00,436.00,420.00,430.00,5300 03/19/19,MNCN,855.00,855.00,825.00,835.00,13507200 03/19/19,MOLI,1160.00,1165.00,1145.00,1165.00,20900 03/19/19,MPMX,1110.00,1110.00,1095.00,1105.00,876600 03/19/19,MPOW,105.00,108.00,103.00,108.00,7100 03/19/19,MPPA,306.00,342.00,302.00,304.00,68275900 03/19/19,MPRO,775.00,775.00,755.00,775.00,24300 03/19/19,MRAT,179.00,183.00,179.00,180.00,350900 03/19/19,MREI,6400.00,6400.00,6400.00,6400.00,100 03/19/19,MSIN,300.00,308.00,296.00,306.00,622000 03/19/19,MSKY,980.00,985.00,975.00,975.00,105000 03/19/19,MTDL,1095.00,1110.00,1075.00,1085.00,4061400 03/19/19,MTFN,50.00,50.00,50.00,50.00,0 03/19/19,MTLA,460.00,460.00,458.00,458.00,300 03/19/19,MTRA,378.00,378.00,376.00,378.00,138300 03/19/19,MTSM,242.00,244.00,242.00,242.00,400 03/19/19,MTWI,66.00,66.00,64.00,66.00,88200 03/19/19,MYOH,1450.00,1450.00,1430.00,1450.00,68300 03/19/19,MYOR,2630.00,2650.00,2620.00,2630.00,2531000 03/19/19,MYRX,106.00,115.00,101.00,103.00,2589208600 03/19/19,MYRXP,106.00,50.00,50.00,50.00,0 03/19/19,MYTX,85.00,90.00,85.00,90.00,50400 03/19/19,NAGA,264.00,268.00,260.00,262.00,815700 03/19/19,NASA,640.00,640.00,625.00,625.00,2396600 03/19/19,NASA-W,640.00,600.00,600.00,600.00,0 03/19/19,NATO,715.00,720.00,705.00,705.00,7671400 03/19/19,NATO-W,420.00,422.00,420.00,422.00,2500 03/19/19,NELY,150.00,151.00,149.00,151.00,10800 03/19/19,NFCX,2510.00,2600.00,2500.00,2600.00,883200 03/19/19,NICK,199.00,199.00,199.00,199.00,6100 03/19/19,NIKL,3200.00,3210.00,3100.00,3140.00,77000 03/19/19,NIPS,386.00,388.00,384.00,388.00,1642700 03/19/19,NIRO,115.00,115.00,110.00,110.00,516700 03/19/19,NISP,890.00,900.00,890.00,895.00,11500 03/19/19,NOBU,980.00,990.00,930.00,990.00,1400 03/19/19,NRCA,418.00,420.00,414.00,420.00,304000 03/19/19,NUSA,99.00,102.00,96.00,100.00,1411645300 03/19/19,NUSA-W,19.00,20.00,18.00,19.00,9903400 03/19/19,OASA,296.00,296.00,296.00,296.00,0 03/19/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 03/19/19,OKAS,165.00,165.00,164.00,165.00,1200 03/19/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 03/19/19,PADI,700.00,740.00,695.00,700.00,945000 03/19/19,PALM,264.00,268.00,260.00,260.00,1300 03/19/19,PANI,130.00,130.00,117.00,117.00,1181500 03/19/19,PANR,394.00,394.00,392.00,392.00,1251400 03/19/19,PANS,1440.00,1440.00,1390.00,1400.00,22200 03/19/19,PBID,1105.00,1125.00,1090.00,1120.00,94400 03/19/19,PBRX,560.00,560.00,535.00,550.00,297700 03/19/19,PBSA,695.00,700.00,695.00,695.00,2600 03/19/19,PCAR,4540.00,4540.00,4540.00,4540.00,5900 03/19/19,PDES,1330.00,1330.00,1330.00,1330.00,0 03/19/19,PEGE,179.00,179.00,179.00,179.00,0 03/19/19,PEHA,2650.00,2800.00,2650.00,2660.00,496700 03/19/19,PGAS,2500.00,2510.00,2460.00,2460.00,14993600 03/19/19,PGLI,262.00,262.00,258.00,262.00,400 03/19/19,PICO,278.00,278.00,278.00,278.00,5100 03/19/19,PJAA,1390.00,1390.00,1390.00,1390.00,1100 03/19/19,PKPK,104.00,104.00,101.00,101.00,78700 03/19/19,PLAS,50.00,50.00,50.00,50.00,0 03/19/19,PLIN,3780.00,3780.00,3780.00,3780.00,300 03/19/19,PNBN,1450.00,1450.00,1395.00,1410.00,6447200 03/19/19,PNBS,65.00,66.00,64.00,64.00,2362800 03/19/19,PNIN,1225.00,1240.00,1180.00,1185.00,934700 03/19/19,PNLF,396.00,406.00,386.00,390.00,39992700 03/19/19,PNSE,760.00,760.00,760.00,760.00,900 03/19/19,POLA,1395.00,1400.00,1395.00,1400.00,6100 03/19/19,POLA-W,890.00,890.00,890.00,890.00,1000 03/19/19,POLI,1150.00,1185.00,1100.00,1185.00,2400 03/19/19,POLL,1475.00,1475.00,1475.00,1475.00,0 03/19/19,POLY,172.00,175.00,172.00,172.00,2093800 03/19/19,POOL,4060.00,4060.00,3930.00,3930.00,43099400 03/19/19,POOL-W,4060.00,4010.00,4010.00,4010.00,0 03/19/19,PORT,550.00,550.00,550.00,550.00,0 03/19/19,POWR,955.00,955.00,935.00,935.00,252400 03/19/19,PPRE,382.00,390.00,378.00,390.00,9734900 03/19/19,PPRO,156.00,160.00,156.00,157.00,24695500 03/19/19,PRAS,185.00,185.00,185.00,185.00,0 03/19/19,PRDA,2760.00,2770.00,2720.00,2740.00,3800 03/19/19,PRIM,472.00,474.00,470.00,472.00,6034600 03/19/19,PRIM-W,50.00,50.00,50.00,50.00,1100 03/19/19,PSAB,198.00,216.00,197.00,206.00,12447400 03/19/19,PSDN,230.00,230.00,230.00,230.00,600 03/19/19,PSKT,50.00,50.00,50.00,50.00,0 03/19/19,PSKT-W,25.00,25.00,25.00,25.00,0 03/19/19,PSSI,166.00,174.00,166.00,170.00,6031500 03/19/19,PTBA,4040.00,4060.00,4020.00,4020.00,11537100 03/19/19,PTIS,270.00,270.00,270.00,270.00,0 03/19/19,PTPP,2100.00,2120.00,2050.00,2110.00,19840700 03/19/19,PTRO,1930.00,1945.00,1920.00,1920.00,370300 03/19/19,PTSN,1550.00,1565.00,1545.00,1560.00,220700 03/19/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 03/19/19,PUDP,428.00,428.00,428.00,428.00,0 03/19/19,PWON,675.00,685.00,665.00,680.00,19198700 03/19/19,PYFA,185.00,185.00,185.00,185.00,3200 03/19/19,PZZA,1165.00,1180.00,1165.00,1175.00,293100 03/19/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 03/19/19,R-LQ45X,1060.00,1065.00,1051.00,1061.00,10200 03/19/19,RAJA,306.00,314.00,290.00,300.00,3647200 03/19/19,RALS,1810.00,1875.00,1800.00,1850.00,7484100 03/19/19,RANC,430.00,430.00,420.00,430.00,8500 03/19/19,RBMS,97.00,101.00,97.00,100.00,3063600 03/19/19,RDTX,7750.00,7750.00,7750.00,7750.00,0 03/19/19,RELI,214.00,214.00,214.00,214.00,0 03/19/19,RICY,200.00,200.00,197.00,197.00,37900 03/19/19,RIGS,332.00,354.00,320.00,344.00,2586800 03/19/19,RIMO,137.00,141.00,135.00,139.00,361864800 03/19/19,RISE,488.00,492.00,488.00,492.00,1830800 03/19/19,RMBA,412.00,420.00,412.00,414.00,13800 03/19/19,RODA,386.00,386.00,386.00,386.00,100 03/19/19,ROTI,1195.00,1205.00,1195.00,1195.00,22800 03/19/19,RUIS,240.00,240.00,240.00,240.00,100 03/19/19,SAFE,202.00,202.00,202.00,202.00,0 03/19/19,SAME,570.00,575.00,560.00,565.00,1447600 03/19/19,SAPX,620.00,690.00,600.00,675.00,6600 03/19/19,SATU,122.00,122.00,120.00,120.00,467100 03/19/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 03/19/19,SCCO,9100.00,9100.00,9100.00,9100.00,0 03/19/19,SCMA,1750.00,1770.00,1735.00,1750.00,6631800 03/19/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 03/19/19,SDMU,60.00,61.00,58.00,59.00,523900 03/19/19,SDPC,105.00,105.00,105.00,105.00,300 03/19/19,SDRA,850.00,850.00,850.00,850.00,0 03/19/19,SGRO,2500.00,2510.00,2500.00,2510.00,300 03/19/19,SHID,3770.00,3800.00,3370.00,3800.00,68100 03/19/19,SHIP,795.00,795.00,785.00,785.00,1142900 03/19/19,SIAP,83.00,83.00,83.00,83.00,0 03/19/19,SIDO,1020.00,1050.00,1010.00,1010.00,1453100 03/19/19,SILO,3680.00,3710.00,3600.00,3700.00,768900 03/19/19,SIMA,400.00,492.00,392.00,396.00,382885600 03/19/19,SIMP,462.00,464.00,454.00,456.00,3913500 03/19/19,SIPD,830.00,830.00,830.00,830.00,300 03/19/19,SKBM,472.00,472.00,412.00,412.00,3200 03/19/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 03/19/19,SKRN,462.00,462.00,458.00,460.00,762400 03/19/19,SKYB,278.00,278.00,274.00,278.00,45100 03/19/19,SMAR,4110.00,4110.00,4110.00,4110.00,0 03/19/19,SMBR,1415.00,1415.00,1395.00,1400.00,105100 03/19/19,SMCB,2060.00,2060.00,2050.00,2050.00,3555700 03/19/19,SMDM,166.00,169.00,157.00,169.00,59600 03/19/19,SMDR,338.00,344.00,338.00,342.00,659500 03/19/19,SMGR,13400.00,13400.00,13100.00,13100.00,3342500 03/19/19,SMMA,7800.00,7800.00,7800.00,7800.00,1000 03/19/19,SMMT,163.00,163.00,160.00,163.00,70800 03/19/19,SMRA,945.00,950.00,925.00,930.00,11128400 03/19/19,SMRU,448.00,448.00,444.00,444.00,78300 03/19/19,SMSM,1550.00,1575.00,1525.00,1565.00,5356900 03/19/19,SOCI,155.00,157.00,155.00,156.00,1246200 03/19/19,SONA,5300.00,5300.00,5300.00,5300.00,3000 03/19/19,SOSS,424.00,424.00,412.00,424.00,600 03/19/19,SOSS-W,32.00,35.00,32.00,34.00,231800 03/19/19,SOTS,296.00,300.00,296.00,300.00,200 03/19/19,SOTS-W,73.00,73.00,60.00,64.00,27900 03/19/19,SPMA,278.00,288.00,278.00,286.00,224800 03/19/19,SPTO,990.00,990.00,940.00,955.00,12493900 03/19/19,SQMI,276.00,282.00,272.00,272.00,1849800 03/19/19,SRAJ,208.00,216.00,196.00,212.00,184800 03/19/19,SRIL,338.00,342.00,338.00,340.00,6167300 03/19/19,SRSN,71.00,73.00,71.00,72.00,2035600 03/19/19,SRTG,3780.00,3910.00,3770.00,3910.00,7400 03/19/19,SSIA,575.00,600.00,575.00,585.00,20781400 03/19/19,SSMS,1075.00,1085.00,1055.00,1070.00,140234500 03/19/19,SSTM,390.00,390.00,390.00,390.00,3500 03/19/19,STAR,87.00,88.00,55.00,84.00,60585200 03/19/19,STTP,3300.00,3300.00,3300.00,3300.00,0 03/19/19,SUGI,50.00,50.00,50.00,50.00,68400 03/19/19,SULI,97.00,98.00,96.00,98.00,641800 03/19/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 03/19/19,SURE,2460.00,2500.00,2450.00,2500.00,38500 03/19/19,SWAT,120.00,122.00,119.00,121.00,901100 03/19/19,TALF,332.00,380.00,308.00,308.00,5200 03/19/19,TAMU,4530.00,4640.00,4530.00,4580.00,3610200 03/19/19,TARA,795.00,805.00,790.00,800.00,47967900 03/19/19,TAXI,90.00,90.00,90.00,90.00,0 03/19/19,TBIG,3720.00,3740.00,3640.00,3700.00,4979800 03/19/19,TBLA,855.00,865.00,850.00,850.00,1763900 03/19/19,TBMS,905.00,905.00,905.00,905.00,100 03/19/19,TCID,16675.00,16675.00,16675.00,16675.00,0 03/19/19,TCPI,5200.00,5300.00,4850.00,4880.00,1153000 03/19/19,TDPM,294.00,304.00,294.00,304.00,26500600 03/19/19,TELE,810.00,810.00,790.00,790.00,2700 03/19/19,TFCO,600.00,690.00,580.00,580.00,8800 03/19/19,TGKA,3660.00,3660.00,3660.00,3660.00,0 03/19/19,TGRA,770.00,770.00,745.00,755.00,12237400 03/19/19,TIFA,178.00,184.00,176.00,177.00,114400 03/19/19,TINS,1270.00,1290.00,1255.00,1275.00,27748300 03/19/19,TIRA,242.00,242.00,242.00,242.00,600 03/19/19,TIRT,77.00,77.00,74.00,74.00,6200 03/19/19,TKIM,11450.00,11900.00,11050.00,11900.00,2945100 03/19/19,TLKM,3800.00,3820.00,3770.00,3780.00,47453900 03/19/19,TMAS,680.00,800.00,680.00,800.00,2300 03/19/19,TMPI,50.00,50.00,50.00,50.00,0 03/19/19,TMPO,179.00,179.00,179.00,179.00,500 03/19/19,TNCA,318.00,326.00,308.00,326.00,23900 03/19/19,TOBA,1490.00,1600.00,1490.00,1600.00,2600 03/19/19,TOPS,760.00,775.00,745.00,755.00,4049600 03/19/19,TOTL,635.00,635.00,630.00,630.00,259300 03/19/19,TOTO,406.00,406.00,404.00,404.00,30700 03/19/19,TOWR,810.00,810.00,795.00,795.00,13623100 03/19/19,TPIA,5800.00,5800.00,5575.00,5575.00,2017100 03/19/19,TPMA,264.00,264.00,264.00,264.00,0 03/19/19,TRAM,133.00,136.00,129.00,131.00,1087866800 03/19/19,TRAM-W,54.00,58.00,53.00,54.00,525700 03/19/19,TRIL,50.00,50.00,50.00,50.00,2000 03/19/19,TRIM,138.00,139.00,138.00,139.00,81700 03/19/19,TRIO,216.00,216.00,216.00,216.00,300 03/19/19,TRIS,242.00,242.00,236.00,236.00,2300 03/19/19,TRST,400.00,400.00,400.00,400.00,3300 03/19/19,TRUK,117.00,119.00,117.00,118.00,1741500 03/19/19,TRUS,360.00,360.00,350.00,356.00,600 03/19/19,TSPC,1770.00,1770.00,1745.00,1750.00,103100 03/19/19,TUGU,2730.00,2770.00,2640.00,2770.00,30700 03/19/19,TURI,1175.00,1190.00,1165.00,1165.00,810800 03/19/19,ULTJ,1240.00,1245.00,1230.00,1240.00,196900 03/19/19,UNIC,5000.00,5000.00,4800.00,4960.00,5000 03/19/19,UNIT,230.00,242.00,226.00,242.00,12500 03/19/19,UNSP,124.00,125.00,122.00,124.00,115200 03/19/19,UNTR,27000.00,27550.00,26750.00,27500.00,6385200 03/19/19,UNVR,49850.00,49850.00,49175.00,49325.00,787500 03/19/19,URBN,1795.00,1795.00,1790.00,1795.00,89800 03/19/19,URBN-W,29.00,31.00,28.00,30.00,1128100 03/19/19,VICO,104.00,104.00,101.00,103.00,72500 03/19/19,VINS,101.00,101.00,100.00,100.00,2100 03/19/19,VINS-W,35.00,35.00,32.00,32.00,35300 03/19/19,VIVA,142.00,155.00,140.00,153.00,88524100 03/19/19,VOKS,338.00,352.00,336.00,336.00,6047200 03/19/19,VRNA,125.00,125.00,125.00,125.00,2100 03/19/19,WAPO,96.00,96.00,89.00,92.00,226100 03/19/19,WEGE,372.00,384.00,368.00,378.00,43465000 03/19/19,WEHA,149.00,150.00,148.00,149.00,2067600 03/19/19,WICO,630.00,630.00,600.00,620.00,400 03/19/19,WIIM,308.00,310.00,294.00,294.00,7902200 03/19/19,WIKA,1950.00,2020.00,1925.00,2000.00,52888600 03/19/19,WINS,228.00,228.00,228.00,228.00,100 03/19/19,WOMF,386.00,394.00,378.00,380.00,5954700 03/19/19,WOOD,895.00,895.00,880.00,895.00,15991300 03/19/19,WSBP,386.00,390.00,382.00,386.00,70013400 03/19/19,WSKT,1925.00,1950.00,1905.00,1920.00,28535800 03/19/19,WTON,555.00,600.00,555.00,595.00,94348800 03/19/19,XBID,546.00,546.00,546.00,546.00,0 03/19/19,XBLQ,500.00,500.00,500.00,500.00,0 03/19/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 03/19/19,XCID,74.00,77.00,71.00,74.00,43800 03/19/19,XCIS,104.00,105.00,104.00,105.00,31900 03/19/19,XDIF,511.00,511.00,511.00,511.00,0 03/19/19,XIHD,513.00,513.00,513.00,513.00,500 03/19/19,XIIC,1151.00,1151.00,1151.00,1151.00,1000 03/19/19,XIIF,676.00,676.00,676.00,676.00,2000 03/19/19,XIIT,570.00,574.00,570.00,573.00,10500 03/19/19,XIJI,715.00,715.00,715.00,715.00,0 03/19/19,XIPI,168.00,168.00,168.00,168.00,2000 03/19/19,XISB,398.00,398.00,398.00,398.00,0 03/19/19,XISC,750.00,750.00,750.00,750.00,0 03/19/19,XISI,340.00,340.00,340.00,340.00,0 03/19/19,XISR,395.00,395.00,395.00,395.00,0 03/19/19,XMTS,531.00,531.00,531.00,531.00,0 03/19/19,XPDV,491.00,491.00,491.00,491.00,0 03/19/19,XPES,463.00,463.00,463.00,463.00,0 03/19/19,XPFT,545.00,545.00,545.00,545.00,0 03/19/19,XPID,557.00,557.00,557.00,557.00,100 03/19/19,XPLC,514.00,514.00,514.00,514.00,0 03/19/19,XPLQ,555.00,555.00,555.00,555.00,200 03/19/19,XPSG,451.00,451.00,451.00,451.00,0 03/19/19,XSBC,113.00,113.00,113.00,113.00,500 03/19/19,YELO,298.00,298.00,274.00,292.00,2349000 03/19/19,YELO-W,38.00,38.00,35.00,36.00,896500 03/19/19,YPAS,570.00,570.00,560.00,560.00,1100 03/19/19,YULE,165.00,184.00,161.00,184.00,2100 03/19/19,ZBRA,50.00,50.00,50.00,50.00,0 03/19/19,ZINC,2450.00,2470.00,2430.00,2450.00,38141800 03/19/19,ZONE,492.00,505.00,488.00,500.00,879600