,,,,,, 03/22/19,AALI,11750.00,11975.00,11675.00,11775.00,883000 03/22/19,ABBA,89.00,92.00,89.00,91.00,5281600 03/22/19,ABDA,5750.00,5750.00,5750.00,5750.00,0 03/22/19,ABMM,2010.00,2010.00,2010.00,2010.00,500 03/22/19,ACES,1850.00,1875.00,1800.00,1840.00,8333400 03/22/19,ACST,1630.00,1630.00,1610.00,1615.00,182300 03/22/19,ADES,1050.00,1140.00,1050.00,1110.00,270100 03/22/19,ADHI,1620.00,1620.00,1590.00,1595.00,5141200 03/22/19,ADMF,10450.00,10700.00,10450.00,10500.00,203900 03/22/19,ADMG,346.00,352.00,344.00,348.00,1296800 03/22/19,ADRO,1435.00,1435.00,1400.00,1425.00,16724000 03/22/19,AGII,585.00,585.00,575.00,580.00,92900 03/22/19,AGRO,338.00,338.00,332.00,332.00,1256500 03/22/19,AGRS,366.00,366.00,350.00,350.00,11100 03/22/19,AHAP,66.00,69.00,66.00,68.00,7400 03/22/19,AIMS,180.00,180.00,180.00,180.00,0 03/22/19,AISA,168.00,168.00,168.00,168.00,0 03/22/19,AKKU,50.00,50.00,50.00,50.00,20000 03/22/19,AKPI,610.00,680.00,580.00,580.00,2700 03/22/19,AKRA,4710.00,4740.00,4580.00,4630.00,6779500 03/22/19,AKSI,340.00,374.00,340.00,374.00,3800 03/22/19,ALDO,366.00,366.00,362.00,364.00,102600 03/22/19,ALKA,388.00,400.00,382.00,400.00,5900 03/22/19,ALMI,700.00,725.00,700.00,715.00,69400 03/22/19,ALTO,396.00,396.00,396.00,396.00,1000 03/22/19,AMAG,302.00,302.00,302.00,302.00,100 03/22/19,AMFG,5300.00,5400.00,5300.00,5400.00,878000 03/22/19,AMIN,432.00,432.00,400.00,430.00,300 03/22/19,AMRT,870.00,885.00,870.00,875.00,54600 03/22/19,ANDI,1595.00,1890.00,1590.00,1805.00,2047400 03/22/19,ANJT,960.00,960.00,955.00,960.00,1400 03/22/19,ANTM,960.00,965.00,950.00,960.00,38781500 03/22/19,APEX,930.00,930.00,930.00,930.00,0 03/22/19,APIC,535.00,560.00,530.00,550.00,12194600 03/22/19,APIC-W,446.00,446.00,446.00,446.00,0 03/22/19,APII,193.00,193.00,180.00,186.00,36000 03/22/19,APLI,87.00,87.00,87.00,87.00,300 03/22/19,APLN,184.00,186.00,183.00,185.00,21061500 03/22/19,APOL,58.00,58.00,58.00,58.00,0 03/22/19,ARGO,825.00,825.00,825.00,825.00,0 03/22/19,ARII,900.00,900.00,900.00,900.00,10000 03/22/19,ARMY,328.00,330.00,320.00,330.00,204800 03/22/19,ARNA,498.00,515.00,490.00,490.00,2651400 03/22/19,ARTA,700.00,700.00,700.00,700.00,0 03/22/19,ARTI,50.00,50.00,50.00,50.00,700 03/22/19,ARTO,167.00,167.00,167.00,167.00,100 03/22/19,ASBI,314.00,314.00,314.00,314.00,0 03/22/19,ASDM,1050.00,1050.00,1050.00,1050.00,0 03/22/19,ASGR,1445.00,1450.00,1435.00,1440.00,70200 03/22/19,ASII,7275.00,7300.00,7225.00,7250.00,23137300 03/22/19,ASJT,292.00,294.00,288.00,292.00,3500 03/22/19,ASMI,620.00,620.00,610.00,620.00,1184200 03/22/19,ASRI,330.00,330.00,322.00,324.00,8080900 03/22/19,ASRM,2300.00,2300.00,2300.00,2300.00,0 03/22/19,ASSA,895.00,900.00,885.00,890.00,2903200 03/22/19,ATIC,790.00,930.00,790.00,895.00,3000 03/22/19,ATPK,194.00,194.00,194.00,194.00,0 03/22/19,AUTO,1620.00,1625.00,1615.00,1615.00,61700 03/22/19,BABP,50.00,50.00,50.00,50.00,11500 03/22/19,BABP-W2,45.00,46.00,45.00,46.00,34300 03/22/19,BABP-W3,47.00,47.00,38.00,47.00,6500 03/22/19,BACA,284.00,304.00,284.00,292.00,600 03/22/19,BACA-W2,100.00,100.00,100.00,100.00,0 03/22/19,BAJA,104.00,106.00,103.00,103.00,130400 03/22/19,BALI,1395.00,1400.00,1375.00,1375.00,17800 03/22/19,BAPA,100.00,100.00,99.00,100.00,67700 03/22/19,BATA,555.00,555.00,555.00,555.00,100 03/22/19,BAYU,1825.00,1825.00,1825.00,1825.00,1100 03/22/19,BBCA,27325.00,27500.00,27325.00,27450.00,13842600 03/22/19,BBHI,166.00,167.00,160.00,165.00,557400 03/22/19,BBKP,370.00,372.00,366.00,366.00,2905200 03/22/19,BBLD,452.00,452.00,452.00,452.00,100 03/22/19,BBMD,1375.00,1375.00,1375.00,1375.00,0 03/22/19,BBNI,9550.00,9650.00,9525.00,9600.00,19512900 03/22/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 03/22/19,BBRI,4030.00,4070.00,4000.00,4060.00,122823900 03/22/19,BBRM,50.00,50.00,50.00,50.00,1700 03/22/19,BBTN,2520.00,2530.00,2490.00,2520.00,22024900 03/22/19,BBYB,290.00,290.00,278.00,282.00,253600 03/22/19,BCAP,160.00,171.00,159.00,159.00,41600 03/22/19,BCIC,450.00,450.00,450.00,450.00,0 03/22/19,BCIP,87.00,89.00,87.00,87.00,1798900 03/22/19,BDMN,8600.00,8950.00,8550.00,8950.00,1189200 03/22/19,BEEF,178.00,190.00,175.00,190.00,5746800 03/22/19,BEEF-W,37.00,45.00,36.00,43.00,10382200 03/22/19,BEKS,50.00,50.00,50.00,50.00,4500 03/22/19,BELL,244.00,244.00,242.00,244.00,2423100 03/22/19,BEST,250.00,250.00,244.00,244.00,3592500 03/22/19,BFIN,625.00,645.00,625.00,635.00,28800 03/22/19,BGTG,87.00,88.00,85.00,86.00,6819200 03/22/19,BHIT,81.00,84.00,81.00,82.00,24960500 03/22/19,BIKA,254.00,254.00,254.00,254.00,0 03/22/19,BIMA,54.00,54.00,52.00,54.00,3500 03/22/19,BINA,730.00,750.00,730.00,750.00,96300 03/22/19,BIPI,50.00,50.00,50.00,50.00,66500 03/22/19,BIPP,82.00,82.00,82.00,82.00,0 03/22/19,BIPP-W2,1.00,1.00,1.00,1.00,0 03/22/19,BIRD,3410.00,3470.00,3340.00,3400.00,3422200 03/22/19,BISI,1420.00,1445.00,1405.00,1430.00,153400 03/22/19,BJBR,2080.00,2090.00,2050.00,2060.00,9042300 03/22/19,BJTM,660.00,665.00,655.00,665.00,11727000 03/22/19,BKDP,62.00,62.00,60.00,61.00,64200 03/22/19,BKSL,114.00,115.00,112.00,112.00,71969300 03/22/19,BKSL-W,33.00,33.00,30.00,31.00,1460600 03/22/19,BKSW,176.00,194.00,165.00,193.00,43200 03/22/19,BLTA,196.00,196.00,196.00,196.00,0 03/22/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 03/22/19,BMAS,340.00,340.00,340.00,340.00,0 03/22/19,BMRI,7475.00,7500.00,7425.00,7450.00,41897100 03/22/19,BMSR,150.00,150.00,150.00,150.00,1000 03/22/19,BMTR,352.00,360.00,346.00,350.00,10017600 03/22/19,BNBA,300.00,300.00,296.00,298.00,843100 03/22/19,BNBR,50.00,50.00,50.00,50.00,6700 03/22/19,BNGA,1135.00,1145.00,1120.00,1135.00,3639200 03/22/19,BNII,282.00,284.00,280.00,282.00,693400 03/22/19,BNLI,940.00,955.00,930.00,935.00,33952100 03/22/19,BOGA,735.00,760.00,735.00,755.00,6206200 03/22/19,BOGA-W,520.00,520.00,520.00,520.00,0 03/22/19,BOLT,895.00,900.00,895.00,900.00,102800 03/22/19,BORN,50.00,50.00,50.00,50.00,0 03/22/19,BOSS,1930.00,1930.00,1900.00,1925.00,231100 03/22/19,BPFI,650.00,650.00,650.00,650.00,0 03/22/19,BPII,6500.00,6500.00,6500.00,6500.00,0 03/22/19,BPTR,72.00,74.00,72.00,73.00,280600 03/22/19,BRAM,7750.00,7750.00,7750.00,7750.00,0 03/22/19,BRIS,545.00,555.00,545.00,545.00,2687700 03/22/19,BRMS,50.00,50.00,50.00,50.00,165600 03/22/19,BRNA,1120.00,1120.00,1120.00,1120.00,0 03/22/19,BRPT,3450.00,3470.00,3420.00,3440.00,18755600 03/22/19,BRPT-W,1600.00,1600.00,1500.00,1500.00,11600 03/22/19,BSDE,1455.00,1465.00,1440.00,1450.00,17017400 03/22/19,BSIM,575.00,590.00,550.00,590.00,38000 03/22/19,BSIM-W3,79.00,96.00,73.00,87.00,2200 03/22/19,BSSR,2370.00,2470.00,2370.00,2460.00,300 03/22/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 03/22/19,BTEK,122.00,140.00,120.00,134.00,49488700 03/22/19,BTEL,50.00,50.00,50.00,50.00,0 03/22/19,BTON,254.00,268.00,254.00,264.00,126100 03/22/19,BTPN,3620.00,3620.00,3600.00,3600.00,36700 03/22/19,BTPS,2220.00,2240.00,2200.00,2220.00,33959000 03/22/19,BUDI,104.00,104.00,102.00,103.00,328700 03/22/19,BUKK,1970.00,2010.00,1970.00,2010.00,71600 03/22/19,BULL,181.00,186.00,174.00,179.00,56701400 03/22/19,BULL-W,83.00,83.00,79.00,80.00,1403100 03/22/19,BULL-W2,24.00,24.00,23.00,23.00,9773400 03/22/19,BUMI,134.00,136.00,133.00,133.00,198799900 03/22/19,BUVA,160.00,164.00,160.00,161.00,17454100 03/22/19,BVIC,170.00,171.00,168.00,168.00,39700 03/22/19,BWPT,161.00,165.00,161.00,162.00,6725200 03/22/19,BYAN,19000.00,19050.00,19000.00,19050.00,541700 03/22/19,CAKK,278.00,336.00,276.00,326.00,39051500 03/22/19,CAKK-W,117.00,137.00,108.00,125.00,34228200 03/22/19,CAMP,685.00,700.00,675.00,695.00,7859300 03/22/19,CANI,230.00,230.00,216.00,216.00,1100 03/22/19,CARS,2720.00,2730.00,2710.00,2710.00,1017500 03/22/19,CASA,302.00,304.00,302.00,304.00,2321500 03/22/19,CASA-W,146.00,146.00,146.00,146.00,0 03/22/19,CASS,720.00,720.00,720.00,720.00,0 03/22/19,CEKA,1080.00,1120.00,1060.00,1060.00,20700 03/22/19,CENT,88.00,89.00,87.00,88.00,2125600 03/22/19,CFIN,346.00,350.00,344.00,344.00,450400 03/22/19,CINT,290.00,290.00,290.00,290.00,25000 03/22/19,CITA,1405.00,1455.00,1400.00,1455.00,4300 03/22/19,CITY,360.00,360.00,360.00,360.00,0 03/22/19,CITY-W,152.00,152.00,152.00,152.00,0 03/22/19,CKRA,76.00,76.00,76.00,76.00,0 03/22/19,CLAY,3090.00,3120.00,3000.00,3120.00,267800 03/22/19,CLEO,278.00,280.00,276.00,278.00,8602500 03/22/19,CLPI,700.00,700.00,700.00,700.00,9400 03/22/19,CMNP,1265.00,1275.00,1230.00,1250.00,264900 03/22/19,CMPP,244.00,244.00,234.00,236.00,399800 03/22/19,CNKO,50.00,50.00,50.00,50.00,53000 03/22/19,CNTB,250.00,250.00,250.00,250.00,0 03/22/19,CNTX,500.00,550.00,500.00,500.00,9400 03/22/19,COCO,525.00,525.00,500.00,525.00,26830500 03/22/19,COCO-W,210.00,296.00,210.00,234.00,575800 03/22/19,COWL,292.00,292.00,290.00,292.00,36058700 03/22/19,CPIN,7850.00,7850.00,7625.00,7750.00,5490200 03/22/19,CPRO,50.00,50.00,50.00,50.00,23400 03/22/19,CSAP,575.00,575.00,575.00,575.00,1800 03/22/19,CSIS,145.00,155.00,144.00,149.00,12971800 03/22/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 03/22/19,CTRA,990.00,1035.00,975.00,1030.00,161496700 03/22/19,CTTH,110.00,112.00,110.00,112.00,1615000 03/22/19,DART,330.00,330.00,286.00,318.00,800 03/22/19,DAYA,210.00,210.00,210.00,210.00,0 03/22/19,DEAL,1205.00,1240.00,1175.00,1240.00,78588300 03/22/19,DEAL-W,945.00,1010.00,940.00,1010.00,11534800 03/22/19,DEFI,2000.00,2060.00,2000.00,2030.00,7300 03/22/19,DEWA,50.00,50.00,50.00,50.00,70900 03/22/19,DFAM,815.00,820.00,810.00,815.00,379700 03/22/19,DFAM-W,635.00,635.00,635.00,635.00,0 03/22/19,DGIK,50.00,50.00,50.00,50.00,1200 03/22/19,DIGI,1715.00,1740.00,1700.00,1715.00,37000 03/22/19,DILD,362.00,362.00,350.00,354.00,2481500 03/22/19,DIVA,3060.00,3100.00,3060.00,3100.00,183600 03/22/19,DKFT,240.00,240.00,232.00,240.00,106600 03/22/19,DLTA,7200.00,7250.00,7150.00,7150.00,8900 03/22/19,DMAS,232.00,234.00,226.00,226.00,15489100 03/22/19,DNAR,266.00,266.00,252.00,258.00,24000 03/22/19,DNET,3260.00,3260.00,3210.00,3260.00,5800 03/22/19,DOID,580.00,590.00,570.00,570.00,13661600 03/22/19,DPNS,326.00,326.00,314.00,316.00,61300 03/22/19,DPUM,135.00,135.00,130.00,133.00,137800 03/22/19,DSFI,124.00,128.00,124.00,126.00,566900 03/22/19,DSNG,394.00,398.00,394.00,398.00,461900 03/22/19,DSSA,15000.00,15000.00,15000.00,15000.00,0 03/22/19,DUCK,1375.00,1430.00,1355.00,1415.00,862600 03/22/19,DUTI,4100.00,4100.00,4100.00,4100.00,0 03/22/19,DVLA,2050.00,2170.00,2040.00,2040.00,58600 03/22/19,DWGL,95.00,98.00,91.00,97.00,120300 03/22/19,DWGL-W,24.00,25.00,23.00,24.00,2002100 03/22/19,DYAN,87.00,88.00,86.00,87.00,1912000 03/22/19,ECII,850.00,1000.00,850.00,990.00,12000 03/22/19,EKAD,840.00,845.00,835.00,840.00,7000 03/22/19,ELSA,370.00,372.00,366.00,368.00,6105600 03/22/19,ELTY,50.00,50.00,50.00,50.00,20400 03/22/19,EMDE,238.00,238.00,236.00,238.00,37800 03/22/19,EMTK,7925.00,8000.00,7925.00,8000.00,2300 03/22/19,ENRG,70.00,71.00,69.00,69.00,42905900 03/22/19,EPMT,2170.00,2170.00,2170.00,2170.00,0 03/22/19,ERAA,2010.00,2020.00,1990.00,1990.00,7991200 03/22/19,ERTX,129.00,129.00,129.00,129.00,100 03/22/19,ESSA,390.00,390.00,380.00,388.00,13884800 03/22/19,ESTI,94.00,94.00,87.00,89.00,847600 03/22/19,ETWA,81.00,85.00,79.00,80.00,1000 03/22/19,EXCL,2700.00,2720.00,2650.00,2700.00,4206600 03/22/19,FAST,1660.00,1660.00,1660.00,1660.00,900 03/22/19,FASW,8150.00,8300.00,8050.00,8100.00,43800 03/22/19,FILM,810.00,820.00,795.00,805.00,13904900 03/22/19,FINN,51.00,51.00,50.00,50.00,1556900 03/22/19,FIRE,6875.00,6900.00,6875.00,6875.00,1491800 03/22/19,FIRE-W,6050.00,6050.00,6050.00,6050.00,0 03/22/19,FISH,3300.00,3900.00,3000.00,3760.00,4500 03/22/19,FMII,695.00,695.00,695.00,695.00,12600 03/22/19,FOOD,210.00,228.00,198.00,200.00,5831100 03/22/19,FORU,106.00,106.00,106.00,106.00,0 03/22/19,FORZ,775.00,780.00,760.00,765.00,19570600 03/22/19,FORZ-W,500.00,500.00,500.00,500.00,0 03/22/19,FPNI,154.00,159.00,151.00,153.00,2531700 03/22/19,FREN,310.00,328.00,304.00,328.00,134130700 03/22/19,FREN-W,170.00,175.00,158.00,175.00,12256000 03/22/19,GAMA,62.00,63.00,56.00,58.00,33730000 03/22/19,GDST,95.00,102.00,95.00,98.00,233700 03/22/19,GDYR,2000.00,2100.00,2000.00,2100.00,2100 03/22/19,GEMA,324.00,324.00,324.00,324.00,20000 03/22/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 03/22/19,GGRM,88000.00,88075.00,84050.00,85900.00,2583800 03/22/19,GHON,1260.00,1260.00,1250.00,1250.00,2000 03/22/19,GIAA,555.00,565.00,515.00,555.00,89519900 03/22/19,GJTL,705.00,715.00,690.00,705.00,13317900 03/22/19,GLOB,370.00,440.00,370.00,440.00,126000 03/22/19,GMCW,860.00,860.00,860.00,860.00,0 03/22/19,GMFI,278.00,284.00,274.00,280.00,9472600 03/22/19,GMTD,19000.00,19000.00,19000.00,19000.00,100 03/22/19,GOLD,450.00,468.00,450.00,468.00,200 03/22/19,GOLL,50.00,50.00,50.00,50.00,0 03/22/19,GOOD,1810.00,1810.00,1790.00,1805.00,23300 03/22/19,GPRA,103.00,103.00,101.00,101.00,314900 03/22/19,GREN,328.00,328.00,328.00,328.00,0 03/22/19,GSMF,114.00,114.00,112.00,112.00,900 03/22/19,GTBO,250.00,250.00,236.00,236.00,42900 03/22/19,GWSA,174.00,175.00,172.00,172.00,526100 03/22/19,GZCO,53.00,55.00,53.00,54.00,145400 03/22/19,HADE,50.00,50.00,50.00,50.00,2000 03/22/19,HDFA,179.00,179.00,179.00,179.00,0 03/22/19,HDTX,121.00,121.00,121.00,121.00,100 03/22/19,HEAL,3350.00,3360.00,3320.00,3360.00,30300 03/22/19,HELI,130.00,134.00,128.00,128.00,60900 03/22/19,HELI-W,20.00,20.00,18.00,19.00,1313700 03/22/19,HERO,950.00,950.00,950.00,950.00,600 03/22/19,HEXA,3080.00,3080.00,3060.00,3060.00,1200 03/22/19,HITS,670.00,670.00,580.00,660.00,3800 03/22/19,HKMU,360.00,370.00,360.00,362.00,18246400 03/22/19,HMSP,3780.00,3810.00,3770.00,3800.00,21340200 03/22/19,HOKI,600.00,605.00,595.00,600.00,14963200 03/22/19,HOKI-W,595.00,595.00,595.00,595.00,20000 03/22/19,HOME,103.00,137.00,99.00,102.00,1853176100 03/22/19,HOTL,99.00,100.00,98.00,99.00,2784500 03/22/19,HRTA,254.00,258.00,254.00,256.00,4000 03/22/19,HRUM,1480.00,1485.00,1470.00,1470.00,936800 03/22/19,IATA,50.00,50.00,50.00,50.00,0 03/22/19,IBFN,266.00,266.00,266.00,266.00,0 03/22/19,IBFN-W,36.00,58.00,36.00,58.00,489000 03/22/19,IBST,8300.00,8300.00,8300.00,8300.00,700 03/22/19,ICBP,10450.00,10450.00,10300.00,10325.00,4087100 03/22/19,ICON,98.00,99.00,96.00,97.00,70400 03/22/19,IDPR,755.00,755.00,640.00,640.00,35300 03/22/19,IGAR,390.00,398.00,390.00,390.00,9800 03/22/19,IIKP,186.00,187.00,184.00,186.00,570146200 03/22/19,IKAI,199.00,204.00,197.00,200.00,74745700 03/22/19,IKBI,310.00,320.00,300.00,308.00,23200 03/22/19,IMAS,2880.00,2900.00,2780.00,2780.00,1154700 03/22/19,IMJS,710.00,735.00,710.00,730.00,7285000 03/22/19,IMPC,910.00,920.00,910.00,920.00,352200 03/22/19,INAF,5225.00,5475.00,5225.00,5475.00,215600 03/22/19,INAI,436.00,440.00,434.00,440.00,44800 03/22/19,INCF,270.00,290.00,266.00,266.00,2200 03/22/19,INCI,635.00,635.00,635.00,635.00,0 03/22/19,INCO,3550.00,3580.00,3530.00,3540.00,5059600 03/22/19,INDF,7300.00,7400.00,7250.00,7400.00,3714500 03/22/19,INDR,6175.00,6175.00,6050.00,6175.00,3900 03/22/19,INDS,2100.00,2100.00,2080.00,2080.00,4600 03/22/19,INDX,80.00,80.00,80.00,80.00,28700 03/22/19,INDY,2020.00,2030.00,1980.00,1980.00,11947900 03/22/19,INKP,10200.00,10250.00,9750.00,9800.00,7990400 03/22/19,INPC,76.00,78.00,76.00,77.00,255300 03/22/19,INPC-W,11.00,11.00,10.00,10.00,1638300 03/22/19,INPP,1045.00,1045.00,690.00,800.00,4200 03/22/19,INPS,3200.00,3220.00,3200.00,3220.00,301800 03/22/19,INRU,785.00,785.00,785.00,785.00,0 03/22/19,INTA,480.00,480.00,472.00,478.00,81300 03/22/19,INTA-W,258.00,258.00,258.00,258.00,0 03/22/19,INTD,161.00,167.00,161.00,167.00,2000 03/22/19,INTP,21050.00,21250.00,20825.00,21050.00,2538400 03/22/19,IPCC,1405.00,1410.00,1400.00,1410.00,28700 03/22/19,IPCM,418.00,424.00,416.00,418.00,1952900 03/22/19,IPOL,94.00,101.00,94.00,96.00,1095700 03/22/19,ISAT,2900.00,2910.00,2810.00,2810.00,2464800 03/22/19,ISSP,103.00,105.00,103.00,104.00,4446800 03/22/19,ITMA,730.00,730.00,700.00,725.00,42000 03/22/19,ITMG,23350.00,23450.00,23250.00,23325.00,1407200 03/22/19,ITTG,82.00,82.00,82.00,82.00,0 03/22/19,JAWA,140.00,140.00,139.00,139.00,600 03/22/19,JAYA,171.00,178.00,169.00,172.00,37483500 03/22/19,JAYA-W,44.00,48.00,41.00,41.00,9486600 03/22/19,JECC,6400.00,6400.00,6400.00,6400.00,0 03/22/19,JGLE,50.00,50.00,50.00,50.00,0 03/22/19,JIHD,500.00,500.00,500.00,500.00,0 03/22/19,JKON,318.00,318.00,316.00,318.00,250700 03/22/19,JKSW,61.00,61.00,61.00,61.00,2000 03/22/19,JMAS,850.00,850.00,810.00,810.00,5300 03/22/19,JPFA,2220.00,2230.00,2200.00,2200.00,8769800 03/22/19,JRPT,605.00,635.00,605.00,620.00,13329400 03/22/19,JSKY,1480.00,1485.00,1380.00,1480.00,6842300 03/22/19,JSMR,5450.00,5475.00,5200.00,5325.00,4004800 03/22/19,JSPT,1140.00,1140.00,1140.00,1140.00,200 03/22/19,JTPE,665.00,690.00,660.00,685.00,4012100 03/22/19,KAEF,3280.00,3500.00,3180.00,3360.00,4848700 03/22/19,KARW,88.00,89.00,88.00,88.00,101300 03/22/19,KBLI,324.00,344.00,324.00,332.00,23470500 03/22/19,KBLM,240.00,240.00,228.00,228.00,11800 03/22/19,KBLV,490.00,490.00,490.00,490.00,1100 03/22/19,KBRI,50.00,50.00,50.00,50.00,800 03/22/19,KDSI,1075.00,1110.00,1000.00,1090.00,52400 03/22/19,KIAS,100.00,100.00,100.00,100.00,0 03/22/19,KICI,310.00,310.00,260.00,260.00,200 03/22/19,KIJA,248.00,250.00,248.00,248.00,15256800 03/22/19,KINO,2440.00,2450.00,2340.00,2360.00,155300 03/22/19,KIOS,1560.00,1560.00,1560.00,1560.00,0 03/22/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 03/22/19,KKGI,348.00,380.00,346.00,380.00,422100 03/22/19,KLBF,1505.00,1520.00,1505.00,1515.00,12988500 03/22/19,KMTR,360.00,360.00,348.00,348.00,354900 03/22/19,KOBX,181.00,194.00,181.00,191.00,98900 03/22/19,KOIN,288.00,288.00,254.00,268.00,3900 03/22/19,KONI,380.00,380.00,378.00,378.00,400 03/22/19,KOPI,645.00,650.00,645.00,645.00,46500 03/22/19,KPAL,270.00,292.00,264.00,286.00,1951500 03/22/19,KPAL-W,159.00,173.00,142.00,157.00,56900 03/22/19,KPAS,174.00,177.00,174.00,175.00,17760200 03/22/19,KPAS-W,47.00,50.00,45.00,46.00,2530300 03/22/19,KPIG,129.00,130.00,127.00,130.00,50300 03/22/19,KRAH,2500.00,2500.00,2500.00,2500.00,8700 03/22/19,KRAS,488.00,488.00,482.00,484.00,3700300 03/22/19,KREN,605.00,610.00,595.00,605.00,69661200 03/22/19,LAND,1070.00,1085.00,1010.00,1010.00,129600 03/22/19,LAPD,50.00,50.00,50.00,50.00,300 03/22/19,LCGP,116.00,116.00,111.00,113.00,327900 03/22/19,LCKM,324.00,326.00,324.00,326.00,9200 03/22/19,LEAD,76.00,76.00,74.00,75.00,19158900 03/22/19,LINK,4350.00,4500.00,4320.00,4350.00,1778100 03/22/19,LION,610.00,610.00,610.00,610.00,200 03/22/19,LMAS,58.00,59.00,58.00,59.00,600 03/22/19,LMPI,153.00,153.00,153.00,153.00,0 03/22/19,LMSH,595.00,595.00,595.00,595.00,0 03/22/19,LPCK,2110.00,2140.00,2100.00,2110.00,1235800 03/22/19,LPGI,3000.00,3000.00,3000.00,3000.00,0 03/22/19,LPIN,890.00,890.00,890.00,890.00,0 03/22/19,LPKR,304.00,310.00,298.00,306.00,105819100 03/22/19,LPLI,127.00,154.00,127.00,149.00,1600 03/22/19,LPPF,4150.00,4210.00,4100.00,4150.00,9297400 03/22/19,LPPS,103.00,104.00,101.00,103.00,28300 03/22/19,LRNA,111.00,111.00,106.00,107.00,12500 03/22/19,LRNA-W,10.00,11.00,10.00,10.00,221900 03/22/19,LSIP,1150.00,1155.00,1130.00,1145.00,6047200 03/22/19,LTLS,605.00,620.00,605.00,620.00,10600 03/22/19,LUCK,680.00,685.00,590.00,650.00,531100 03/22/19,MABA,53.00,54.00,52.00,53.00,1448038900 03/22/19,MAGP,50.00,50.00,50.00,50.00,0 03/22/19,MAIN,1655.00,1655.00,1635.00,1640.00,9094300 03/22/19,MAMI,124.00,126.00,123.00,126.00,78119700 03/22/19,MAMIP,600.00,600.00,600.00,600.00,0 03/22/19,MAPA,7450.00,7450.00,7350.00,7350.00,3000 03/22/19,MAPB,1825.00,1870.00,1825.00,1870.00,4700 03/22/19,MAPI,1090.00,1110.00,1080.00,1080.00,13366700 03/22/19,MARI,254.00,260.00,254.00,256.00,7055200 03/22/19,MARK,494.00,500.00,494.00,494.00,3175200 03/22/19,MASA,815.00,820.00,810.00,815.00,6321500 03/22/19,MAYA,7175.00,7175.00,7175.00,7175.00,0 03/22/19,MBAP,2890.00,2920.00,2890.00,2900.00,140200 03/22/19,MBSS,590.00,590.00,585.00,585.00,393300 03/22/19,MBTO,143.00,143.00,143.00,143.00,0 03/22/19,MCAS,3780.00,3820.00,3770.00,3770.00,2165400 03/22/19,MCOR,160.00,160.00,157.00,157.00,148400 03/22/19,MDIA,145.00,145.00,137.00,138.00,123700 03/22/19,MDKA,3450.00,3450.00,3390.00,3430.00,32800 03/22/19,MDKI,246.00,246.00,246.00,246.00,22300 03/22/19,MDLN,264.00,268.00,260.00,262.00,734800 03/22/19,MDRN,50.00,50.00,50.00,50.00,0 03/22/19,MEDC,920.00,925.00,905.00,920.00,27215000 03/22/19,MEDC-W,302.00,310.00,300.00,306.00,5152300 03/22/19,MEGA,4800.00,5975.00,4800.00,5975.00,1400 03/22/19,MERK,4030.00,4090.00,4030.00,4080.00,82000 03/22/19,META,204.00,204.00,204.00,204.00,51000 03/22/19,MFIN,1000.00,1040.00,1000.00,1025.00,135300 03/22/19,MFMI,780.00,830.00,735.00,830.00,8700 03/22/19,MGNA,50.00,50.00,50.00,50.00,1600 03/22/19,MGRO,915.00,955.00,915.00,955.00,12429300 03/22/19,MICE,418.00,428.00,418.00,418.00,1463600 03/22/19,MIDI,1070.00,1070.00,1070.00,1070.00,0 03/22/19,MIKA,1960.00,1975.00,1945.00,1965.00,3978000 03/22/19,MINA,820.00,820.00,760.00,785.00,727200 03/22/19,MIRA,50.00,50.00,50.00,50.00,300 03/22/19,MITI,51.00,51.00,51.00,51.00,0 03/22/19,MKNT,167.00,169.00,166.00,168.00,788500 03/22/19,MKPI,16975.00,16975.00,16975.00,16975.00,0 03/22/19,MLBI,18350.00,18375.00,18350.00,18350.00,29500 03/22/19,MLIA,1385.00,1410.00,1385.00,1410.00,855600 03/22/19,MLPL,125.00,132.00,125.00,127.00,4512400 03/22/19,MLPT,1410.00,1410.00,1410.00,1410.00,0 03/22/19,MMLP,422.00,450.00,422.00,446.00,22500 03/22/19,MNCN,800.00,805.00,775.00,790.00,27945400 03/22/19,MOLI,1165.00,1165.00,1165.00,1165.00,30000 03/22/19,MPMX,1095.00,1110.00,1090.00,1095.00,377900 03/22/19,MPOW,110.00,110.00,109.00,109.00,200 03/22/19,MPPA,304.00,306.00,288.00,290.00,5731600 03/22/19,MPRO,750.00,750.00,740.00,745.00,51500 03/22/19,MRAT,173.00,179.00,171.00,171.00,80800 03/22/19,MREI,6350.00,6350.00,6350.00,6350.00,500 03/22/19,MSIN,298.00,298.00,288.00,296.00,1997900 03/22/19,MSKY,995.00,1000.00,995.00,995.00,151600 03/22/19,MTDL,1100.00,1115.00,1095.00,1105.00,3389300 03/22/19,MTFN,50.00,50.00,50.00,50.00,0 03/22/19,MTLA,458.00,458.00,450.00,456.00,52400 03/22/19,MTRA,382.00,382.00,382.00,382.00,96500 03/22/19,MTSM,222.00,236.00,222.00,224.00,8700 03/22/19,MTWI,67.00,68.00,66.00,67.00,9400 03/22/19,MYOH,1520.00,1535.00,1460.00,1470.00,732900 03/22/19,MYOR,2630.00,2630.00,2570.00,2600.00,7084700 03/22/19,MYRX,103.00,104.00,101.00,102.00,481580700 03/22/19,MYRXP,50.00,50.00,50.00,50.00,0 03/22/19,MYTX,90.00,90.00,81.00,86.00,79100 03/22/19,NAGA,276.00,276.00,250.00,258.00,410300 03/22/19,NASA,605.00,655.00,605.00,650.00,3152000 03/22/19,NASA-W,550.00,600.00,550.00,600.00,600 03/22/19,NATO,690.00,695.00,685.00,685.00,9052700 03/22/19,NATO-W,422.00,422.00,420.00,420.00,33700 03/22/19,NELY,153.00,155.00,149.00,149.00,98900 03/22/19,NFCX,2710.00,2790.00,2710.00,2770.00,6913800 03/22/19,NICK,199.00,200.00,199.00,200.00,36100 03/22/19,NIKL,3050.00,3180.00,3050.00,3140.00,73300 03/22/19,NIPS,384.00,386.00,384.00,386.00,1724200 03/22/19,NIRO,110.00,111.00,110.00,111.00,32800 03/22/19,NISP,905.00,905.00,895.00,905.00,11400 03/22/19,NOBU,1000.00,1000.00,995.00,995.00,1100 03/22/19,NRCA,420.00,420.00,406.00,416.00,1153800 03/22/19,NUSA,103.00,128.00,95.00,97.00,3040756800 03/22/19,NUSA-W,20.00,21.00,19.00,20.00,25808300 03/22/19,OASA,292.00,292.00,292.00,292.00,100 03/22/19,OCAP,2100.00,2100.00,2100.00,2100.00,0 03/22/19,OKAS,165.00,168.00,160.00,168.00,5300 03/22/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 03/22/19,PADI,705.00,705.00,690.00,695.00,2481100 03/22/19,PALM,270.00,270.00,260.00,260.00,5200 03/22/19,PANI,125.00,125.00,116.00,120.00,425200 03/22/19,PANR,396.00,396.00,372.00,372.00,1106900 03/22/19,PANS,1425.00,1425.00,1390.00,1395.00,29600 03/22/19,PBID,1090.00,1125.00,1090.00,1115.00,261000 03/22/19,PBRX,545.00,550.00,540.00,550.00,3306300 03/22/19,PBSA,650.00,690.00,650.00,690.00,200 03/22/19,PCAR,4540.00,4540.00,4540.00,4540.00,4700 03/22/19,PDES,1330.00,1330.00,1330.00,1330.00,0 03/22/19,PEGE,180.00,180.00,173.00,173.00,700 03/22/19,PEHA,2600.00,2750.00,2560.00,2630.00,418600 03/22/19,PGAS,2390.00,2400.00,2350.00,2360.00,40292700 03/22/19,PGLI,260.00,264.00,258.00,258.00,5600 03/22/19,PICO,298.00,298.00,298.00,298.00,100 03/22/19,PJAA,1395.00,1395.00,1360.00,1360.00,200 03/22/19,PKPK,95.00,103.00,95.00,103.00,119200 03/22/19,PLAS,50.00,50.00,50.00,50.00,0 03/22/19,PLIN,3780.00,3780.00,3780.00,3780.00,0 03/22/19,PNBN,1440.00,1495.00,1435.00,1480.00,4399200 03/22/19,PNBS,62.00,64.00,62.00,62.00,3664400 03/22/19,PNIN,1200.00,1225.00,1185.00,1225.00,904400 03/22/19,PNLF,382.00,386.00,370.00,378.00,37383700 03/22/19,PNSE,575.00,575.00,575.00,575.00,0 03/22/19,POLA,1375.00,1400.00,1370.00,1400.00,24800 03/22/19,POLA-W,725.00,890.00,710.00,725.00,28100 03/22/19,POLI,1175.00,1190.00,1050.00,1180.00,17000 03/22/19,POLL,1450.00,1450.00,1450.00,1450.00,0 03/22/19,POLY,168.00,170.00,163.00,167.00,4005800 03/22/19,POOL,3870.00,3870.00,3690.00,3850.00,46527700 03/22/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 03/22/19,PORT,560.00,560.00,560.00,560.00,15300 03/22/19,POWR,945.00,955.00,940.00,950.00,707700 03/22/19,PPRE,394.00,406.00,392.00,404.00,14353400 03/22/19,PPRO,158.00,159.00,155.00,157.00,13289800 03/22/19,PRAS,181.00,181.00,181.00,181.00,742000 03/22/19,PRDA,2810.00,2930.00,2810.00,2890.00,46200 03/22/19,PRIM,492.00,494.00,482.00,488.00,153300 03/22/19,PRIM-W,48.00,90.00,48.00,79.00,3303900 03/22/19,PSAB,202.00,202.00,196.00,199.00,1013100 03/22/19,PSDN,250.00,250.00,250.00,250.00,100 03/22/19,PSKT,50.00,50.00,50.00,50.00,300 03/22/19,PSKT-W,25.00,25.00,25.00,25.00,0 03/22/19,PSSI,184.00,188.00,179.00,186.00,14955500 03/22/19,PTBA,4020.00,4100.00,4020.00,4100.00,15124500 03/22/19,PTIS,270.00,270.00,270.00,270.00,0 03/22/19,PTPP,2120.00,2120.00,2070.00,2080.00,4352000 03/22/19,PTRO,1910.00,1910.00,1895.00,1900.00,265100 03/22/19,PTSN,1535.00,1535.00,1515.00,1525.00,372500 03/22/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 03/22/19,PUDP,362.00,414.00,362.00,374.00,11100 03/22/19,PWON,705.00,705.00,680.00,695.00,21207600 03/22/19,PYFA,191.00,191.00,172.00,177.00,6200 03/22/19,PZZA,1210.00,1225.00,1195.00,1200.00,555300 03/22/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 03/22/19,R-LQ45X,1057.00,1057.00,1055.00,1055.00,200 03/22/19,RAJA,302.00,302.00,292.00,294.00,906300 03/22/19,RALS,1755.00,1775.00,1700.00,1730.00,7122200 03/22/19,RANC,438.00,438.00,438.00,438.00,43800 03/22/19,RBMS,98.00,100.00,98.00,99.00,1190100 03/22/19,RDTX,7800.00,7800.00,7800.00,7800.00,0 03/22/19,RELI,216.00,216.00,216.00,216.00,700 03/22/19,RICY,200.00,200.00,199.00,199.00,40300 03/22/19,RIGS,322.00,336.00,322.00,332.00,39500 03/22/19,RIMO,138.00,142.00,137.00,137.00,834399200 03/22/19,RISE,496.00,498.00,492.00,494.00,1557000 03/22/19,RMBA,410.00,410.00,410.00,410.00,2500 03/22/19,RODA,386.00,386.00,368.00,370.00,7601200 03/22/19,ROTI,1230.00,1240.00,1230.00,1240.00,671400 03/22/19,RUIS,242.00,242.00,242.00,242.00,0 03/22/19,SAFE,202.00,206.00,200.00,202.00,368400 03/22/19,SAME,565.00,570.00,560.00,565.00,1656900 03/22/19,SAPX,700.00,745.00,700.00,745.00,10200 03/22/19,SATU,120.00,122.00,119.00,121.00,321300 03/22/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 03/22/19,SCCO,9100.00,9100.00,9100.00,9100.00,0 03/22/19,SCMA,1790.00,1790.00,1725.00,1745.00,11489000 03/22/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 03/22/19,SDMU,60.00,60.00,58.00,59.00,156900 03/22/19,SDPC,113.00,113.00,108.00,110.00,20300 03/22/19,SDRA,850.00,850.00,850.00,850.00,100 03/22/19,SGRO,2520.00,2570.00,2380.00,2390.00,502500 03/22/19,SHID,3510.00,3560.00,3310.00,3560.00,19000 03/22/19,SHIP,795.00,800.00,780.00,795.00,1289700 03/22/19,SIAP,83.00,83.00,83.00,83.00,0 03/22/19,SIDO,1010.00,1015.00,1000.00,1010.00,2075900 03/22/19,SILO,3740.00,3790.00,3670.00,3780.00,259100 03/22/19,SIMA,180.00,180.00,168.00,168.00,4029800 03/22/19,SIMP,454.00,458.00,454.00,456.00,810700 03/22/19,SIPD,870.00,870.00,870.00,870.00,1700 03/22/19,SKBM,478.00,478.00,432.00,436.00,6400 03/22/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 03/22/19,SKRN,436.00,450.00,420.00,428.00,5455300 03/22/19,SKYB,274.00,282.00,272.00,282.00,249400 03/22/19,SMAR,4110.00,4110.00,4100.00,4100.00,12400 03/22/19,SMBR,1400.00,1400.00,1380.00,1390.00,83100 03/22/19,SMCB,2060.00,2060.00,2050.00,2060.00,5423800 03/22/19,SMDM,160.00,166.00,159.00,166.00,2500 03/22/19,SMDR,332.00,342.00,332.00,338.00,420100 03/22/19,SMGR,13800.00,13850.00,13375.00,13675.00,3533500 03/22/19,SMMA,7650.00,9000.00,6500.00,9000.00,209500 03/22/19,SMMT,165.00,165.00,156.00,163.00,143700 03/22/19,SMRA,975.00,990.00,970.00,980.00,21259900 03/22/19,SMRU,452.00,454.00,452.00,452.00,439600 03/22/19,SMSM,1660.00,1685.00,1640.00,1655.00,7808900 03/22/19,SOCI,161.00,162.00,158.00,159.00,1810000 03/22/19,SONA,5300.00,5300.00,5300.00,5300.00,0 03/22/19,SOSS,418.00,420.00,402.00,414.00,15200 03/22/19,SOSS-W,35.00,40.00,35.00,39.00,2988100 03/22/19,SOTS,286.00,286.00,280.00,280.00,1900 03/22/19,SOTS-W,62.00,68.00,62.00,64.00,9900 03/22/19,SPMA,286.00,286.00,264.00,264.00,17600 03/22/19,SPTO,975.00,975.00,965.00,970.00,5698100 03/22/19,SQMI,270.00,280.00,268.00,268.00,4729700 03/22/19,SRAJ,194.00,200.00,194.00,199.00,24300 03/22/19,SRIL,342.00,342.00,340.00,342.00,11915600 03/22/19,SRSN,70.00,73.00,70.00,71.00,4404000 03/22/19,SRTG,3750.00,3990.00,3730.00,3990.00,18100 03/22/19,SSIA,590.00,590.00,580.00,580.00,12347600 03/22/19,SSMS,1055.00,1065.00,1055.00,1065.00,83797800 03/22/19,SSTM,384.00,384.00,384.00,384.00,5000 03/22/19,STAR,106.00,110.00,97.00,104.00,30135600 03/22/19,STTP,3300.00,3300.00,3300.00,3300.00,0 03/22/19,SUGI,50.00,50.00,50.00,50.00,4100 03/22/19,SULI,102.00,104.00,100.00,102.00,2221000 03/22/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 03/22/19,SURE,2450.00,2450.00,2450.00,2450.00,800 03/22/19,SWAT,120.00,123.00,120.00,120.00,1924400 03/22/19,TALF,340.00,340.00,340.00,340.00,0 03/22/19,TAMU,4580.00,4590.00,4520.00,4520.00,3461000 03/22/19,TARA,770.00,770.00,755.00,765.00,51813300 03/22/19,TAXI,90.00,90.00,90.00,90.00,0 03/22/19,TBIG,4020.00,4230.00,4020.00,4200.00,4417100 03/22/19,TBLA,860.00,865.00,845.00,845.00,766500 03/22/19,TBMS,900.00,900.00,900.00,900.00,200 03/22/19,TCID,16375.00,16375.00,16375.00,16375.00,900 03/22/19,TCPI,4350.00,4440.00,4200.00,4380.00,159700 03/22/19,TDPM,300.00,306.00,298.00,304.00,17340700 03/22/19,TELE,830.00,830.00,790.00,805.00,37600 03/22/19,TFCO,650.00,650.00,650.00,650.00,200 03/22/19,TGKA,3500.00,3500.00,3500.00,3500.00,100 03/22/19,TGRA,765.00,770.00,750.00,760.00,22405500 03/22/19,TIFA,182.00,182.00,182.00,182.00,2000 03/22/19,TINS,1295.00,1335.00,1275.00,1295.00,34292100 03/22/19,TIRA,248.00,248.00,248.00,248.00,400 03/22/19,TIRT,73.00,74.00,73.00,74.00,1800 03/22/19,TKIM,11875.00,11900.00,11600.00,11750.00,952800 03/22/19,TLKM,3800.00,3820.00,3790.00,3820.00,47255300 03/22/19,TMAS,720.00,735.00,655.00,735.00,7300 03/22/19,TMPI,50.00,50.00,50.00,50.00,0 03/22/19,TMPO,179.00,179.00,172.00,172.00,200 03/22/19,TNCA,350.00,352.00,320.00,336.00,13900 03/22/19,TOBA,1720.00,1720.00,1720.00,1720.00,2000 03/22/19,TOPS,750.00,750.00,740.00,745.00,2902400 03/22/19,TOTL,640.00,650.00,635.00,635.00,655900 03/22/19,TOTO,402.00,404.00,402.00,402.00,65000 03/22/19,TOWR,800.00,800.00,790.00,795.00,17766000 03/22/19,TPIA,5625.00,5675.00,5600.00,5600.00,1881900 03/22/19,TPMA,260.00,270.00,260.00,270.00,7000 03/22/19,TRAM,133.00,135.00,132.00,134.00,988079900 03/22/19,TRAM-W,53.00,55.00,52.00,54.00,90900 03/22/19,TRIL,50.00,50.00,50.00,50.00,3100 03/22/19,TRIM,135.00,135.00,135.00,135.00,100 03/22/19,TRIO,210.00,210.00,210.00,210.00,3900 03/22/19,TRIS,226.00,226.00,226.00,226.00,400 03/22/19,TRST,400.00,400.00,400.00,400.00,1000 03/22/19,TRUK,119.00,119.00,116.00,118.00,1264000 03/22/19,TRUS,360.00,360.00,360.00,360.00,100 03/22/19,TSPC,1770.00,1770.00,1740.00,1750.00,362700 03/22/19,TUGU,2700.00,2770.00,2700.00,2770.00,103200 03/22/19,TURI,1165.00,1165.00,1165.00,1165.00,0 03/22/19,ULTJ,1240.00,1245.00,1240.00,1245.00,518000 03/22/19,UNIC,5050.00,5175.00,5000.00,5100.00,3600 03/22/19,UNIT,262.00,262.00,226.00,226.00,11100 03/22/19,UNSP,125.00,125.00,122.00,125.00,161400 03/22/19,UNTR,27800.00,28000.00,27525.00,28000.00,6223000 03/22/19,UNVR,49425.00,49500.00,49075.00,49250.00,1127400 03/22/19,URBN,2200.00,2250.00,2130.00,2190.00,3671400 03/22/19,URBN-W,65.00,91.00,63.00,82.00,39921600 03/22/19,VICO,102.00,103.00,96.00,99.00,258100 03/22/19,VINS,103.00,103.00,103.00,103.00,100 03/22/19,VINS-W,31.00,39.00,31.00,36.00,166800 03/22/19,VIVA,162.00,168.00,159.00,164.00,41215700 03/22/19,VOKS,328.00,334.00,326.00,328.00,3010300 03/22/19,VRNA,137.00,137.00,137.00,137.00,0 03/22/19,WAPO,96.00,96.00,91.00,91.00,200 03/22/19,WEGE,398.00,410.00,392.00,396.00,105777800 03/22/19,WEHA,150.00,150.00,149.00,150.00,2068100 03/22/19,WICO,610.00,610.00,610.00,610.00,200 03/22/19,WIIM,280.00,296.00,274.00,292.00,10991000 03/22/19,WIKA,2000.00,2010.00,1965.00,1980.00,21928100 03/22/19,WINS,228.00,228.00,228.00,228.00,100 03/22/19,WOMF,360.00,360.00,356.00,358.00,626100 03/22/19,WOOD,925.00,940.00,915.00,920.00,15972300 03/22/19,WSBP,400.00,406.00,396.00,396.00,107462500 03/22/19,WSKT,1940.00,1955.00,1900.00,1935.00,30475000 03/22/19,WTON,580.00,590.00,570.00,575.00,28640400 03/22/19,XBID,546.00,546.00,546.00,546.00,0 03/22/19,XBLQ,500.00,500.00,500.00,500.00,0 03/22/19,XBNI,1114.00,1114.00,1114.00,1114.00,0 03/22/19,XBSK,395.00,395.00,395.00,395.00,0 03/22/19,XCID,73.00,73.00,71.00,71.00,57600 03/22/19,XCIS,104.00,105.00,104.00,105.00,55000 03/22/19,XDIF,511.00,511.00,511.00,511.00,0 03/22/19,XIHD,515.00,523.00,515.00,523.00,800 03/22/19,XIIC,1151.00,1151.00,1151.00,1151.00,0 03/22/19,XIIF,683.00,683.00,683.00,683.00,0 03/22/19,XIIT,575.00,575.00,569.00,570.00,2300 03/22/19,XIJI,724.00,724.00,724.00,724.00,500 03/22/19,XIPI,169.00,169.00,169.00,169.00,200 03/22/19,XISB,398.00,398.00,398.00,398.00,0 03/22/19,XISC,750.00,750.00,750.00,750.00,0 03/22/19,XISI,340.00,340.00,340.00,340.00,0 03/22/19,XISR,399.00,402.00,399.00,400.00,7000 03/22/19,XMTS,531.00,531.00,531.00,531.00,0 03/22/19,XPDV,491.00,491.00,491.00,491.00,0 03/22/19,XPES,464.00,464.00,464.00,464.00,500 03/22/19,XPFT,545.00,545.00,545.00,545.00,0 03/22/19,XPID,552.00,552.00,552.00,552.00,100 03/22/19,XPLC,514.00,514.00,514.00,514.00,0 03/22/19,XPLQ,556.00,556.00,556.00,556.00,200 03/22/19,XPSG,451.00,451.00,451.00,451.00,0 03/22/19,XSBC,114.00,114.00,114.00,114.00,500 03/22/19,YELO,296.00,296.00,280.00,282.00,1922200 03/22/19,YELO-W,44.00,44.00,37.00,43.00,158200 03/22/19,YPAS,505.00,550.00,505.00,550.00,200 03/22/19,YULE,210.00,210.00,195.00,195.00,200 03/22/19,ZBRA,50.00,50.00,50.00,50.00,0 03/22/19,ZINC,2450.00,2550.00,2440.00,2550.00,51644600 03/22/19,ZONE,500.00,500.00,494.00,500.00,50500