,,,,,, 06/26/19,AALI,10350.00,10500.00,10275.00,10400.00,1583100 06/26/19,ABBA,142.00,155.00,141.00,153.00,48561300 06/26/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 06/26/19,ABMM,2150.00,2150.00,2150.00,2150.00,0 06/26/19,ACES,1800.00,1860.00,1800.00,1840.00,24460700 06/26/19,ACST,1430.00,1490.00,1425.00,1475.00,279800 06/26/19,ADES,1080.00,1090.00,1075.00,1085.00,25500 06/26/19,ADHI,1700.00,1705.00,1655.00,1655.00,5336700 06/26/19,ADMF,9800.00,9825.00,9725.00,9825.00,253300 06/26/19,ADMG,244.00,258.00,242.00,252.00,2476800 06/26/19,ADRO,1350.00,1375.00,1330.00,1360.00,166716100 06/26/19,AGII,540.00,550.00,540.00,545.00,1417500 06/26/19,AGRO,290.00,290.00,284.00,286.00,852000 06/26/19,AGRS,300.00,300.00,300.00,300.00,0 06/26/19,AHAP,57.00,58.00,57.00,57.00,19300 06/26/19,AIMS,180.00,180.00,180.00,180.00,0 06/26/19,AISA,168.00,168.00,168.00,168.00,0 06/26/19,AKKU,50.00,50.00,50.00,50.00,100 06/26/19,AKPI,460.00,470.00,446.00,446.00,2900 06/26/19,AKRA,4100.00,4150.00,4070.00,4090.00,6220800 06/26/19,AKSI,264.00,264.00,264.00,264.00,2500 06/26/19,ALDO,360.00,380.00,350.00,358.00,19200 06/26/19,ALKA,436.00,438.00,340.00,380.00,32200 06/26/19,ALMI,470.00,470.00,470.00,470.00,1000 06/26/19,ALTO,394.00,394.00,394.00,394.00,1000 06/26/19,AMAG,316.00,316.00,316.00,316.00,200 06/26/19,AMFG,5400.00,5400.00,5400.00,5400.00,0 06/26/19,AMIN,380.00,402.00,380.00,380.00,4200 06/26/19,AMRT,900.00,900.00,890.00,895.00,8800 06/26/19,ANDI,1900.00,1900.00,1900.00,1900.00,19500 06/26/19,ANJT,875.00,895.00,875.00,895.00,3100 06/26/19,ANTM,845.00,850.00,820.00,825.00,105044300 06/26/19,APEX,705.00,705.00,705.00,705.00,2000 06/26/19,APIC,565.00,570.00,565.00,565.00,10251000 06/26/19,APIC-W,565.00,262.00,262.00,262.00,0 06/26/19,APII,169.00,169.00,169.00,169.00,100 06/26/19,APLI,100.00,100.00,98.00,100.00,3300 06/26/19,APLN,246.00,268.00,238.00,252.00,211821800 06/26/19,APOL,58.00,58.00,58.00,58.00,0 06/26/19,APOL-W2,1.00,1.00,1.00,1.00,0 06/26/19,ARGO,825.00,825.00,825.00,825.00,0 06/26/19,ARII,785.00,785.00,785.00,785.00,3000 06/26/19,ARMY,260.00,280.00,256.00,280.00,1507200 06/26/19,ARNA,515.00,525.00,515.00,525.00,23400 06/26/19,ARTA,412.00,412.00,410.00,410.00,2700 06/26/19,ARTI,50.00,50.00,50.00,50.00,16700 06/26/19,ARTO,175.00,175.00,160.00,167.00,800 06/26/19,ASBI,320.00,320.00,320.00,320.00,600 06/26/19,ASDM,1080.00,1120.00,1070.00,1120.00,29300 06/26/19,ASGR,1180.00,1180.00,1130.00,1130.00,412700 06/26/19,ASII,7375.00,7375.00,7225.00,7250.00,20215500 06/26/19,ASJT,262.00,262.00,246.00,252.00,592300 06/26/19,ASMI,945.00,955.00,945.00,950.00,1164700 06/26/19,ASRI,346.00,350.00,338.00,346.00,5468100 06/26/19,ASRM,2000.00,2000.00,2000.00,2000.00,3100 06/26/19,ASSA,795.00,805.00,780.00,790.00,13278600 06/26/19,ATIC,890.00,890.00,890.00,890.00,0 06/26/19,ATPK,194.00,194.00,194.00,194.00,0 06/26/19,AUTO,1460.00,1460.00,1440.00,1450.00,2832200 06/26/19,BABP,50.00,50.00,50.00,50.00,50100 06/26/19,BABP-W2,35.00,35.00,31.00,31.00,13700 06/26/19,BABP-W3,30.00,49.00,30.00,49.00,15900 06/26/19,BACA,300.00,300.00,288.00,288.00,2200 06/26/19,BACA-W2,300.00,100.00,100.00,100.00,0 06/26/19,BAJA,99.00,100.00,99.00,99.00,25200 06/26/19,BALI,1670.00,1670.00,1670.00,1670.00,0 06/26/19,BAPA,89.00,92.00,86.00,92.00,311700 06/26/19,BATA,625.00,630.00,585.00,630.00,163900 06/26/19,BAYU,1200.00,1355.00,1200.00,1350.00,5900 06/26/19,BBCA,29700.00,29700.00,29300.00,29325.00,11866900 06/26/19,BBHI,169.00,169.00,166.00,166.00,76000 06/26/19,BBKP,310.00,314.00,308.00,308.00,7350500 06/26/19,BBLD,486.00,488.00,486.00,488.00,300 06/26/19,BBMD,1610.00,1610.00,1610.00,1610.00,0 06/26/19,BBNI,8925.00,8950.00,8850.00,8850.00,14435600 06/26/19,BBRI,4330.00,4370.00,4320.00,4360.00,102850200 06/26/19,BBRM,50.00,50.00,50.00,50.00,0 06/26/19,BBTN,2640.00,2640.00,2580.00,2600.00,22330400 06/26/19,BBYB,280.00,288.00,280.00,288.00,1100 06/26/19,BCAP,244.00,252.00,240.00,248.00,56400 06/26/19,BCIC,450.00,450.00,450.00,450.00,0 06/26/19,BCIP,81.00,87.00,81.00,83.00,4062800 06/26/19,BDMN,4680.00,4820.00,4570.00,4760.00,19759900 06/26/19,BEEF,216.00,220.00,208.00,212.00,8176400 06/26/19,BEEF-W,53.00,53.00,51.00,51.00,1422100 06/26/19,BEKS,50.00,50.00,50.00,50.00,9000 06/26/19,BELL,470.00,470.00,430.00,444.00,377400 06/26/19,BEST,298.00,308.00,292.00,302.00,48681900 06/26/19,BFIN,615.00,620.00,595.00,600.00,245400 06/26/19,BGTG,75.00,76.00,74.00,75.00,2632600 06/26/19,BHIT,77.00,81.00,77.00,80.00,69223400 06/26/19,BIKA,214.00,214.00,206.00,208.00,17500 06/26/19,BIMA,50.00,51.00,50.00,50.00,5900 06/26/19,BINA,945.00,1000.00,945.00,995.00,1028000 06/26/19,BIPI,50.00,50.00,50.00,50.00,780700 06/26/19,BIPP,82.00,82.00,77.00,82.00,265500 06/26/19,BIPP-W2,82.00,1.00,1.00,1.00,0 06/26/19,BIRD,2840.00,2900.00,2820.00,2840.00,274200 06/26/19,BISI,1435.00,1450.00,1405.00,1430.00,233600 06/26/19,BJBR,1700.00,1725.00,1680.00,1685.00,12773400 06/26/19,BJTM,625.00,625.00,620.00,625.00,5116600 06/26/19,BKDP,56.00,64.00,56.00,64.00,190100 06/26/19,BKSL,130.00,136.00,129.00,133.00,260872800 06/26/19,BKSL-W,31.00,33.00,31.00,31.00,877500 06/26/19,BKSW,181.00,188.00,181.00,188.00,1100 06/26/19,BLTA,50.00,50.00,50.00,50.00,6500 06/26/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 06/26/19,BMAS,318.00,360.00,300.00,306.00,256700 06/26/19,BMRI,7850.00,8000.00,7850.00,7950.00,36057600 06/26/19,BMSR,120.00,129.00,116.00,125.00,247600 06/26/19,BMTR,376.00,388.00,368.00,384.00,94154400 06/26/19,BNBA,290.00,290.00,286.00,288.00,115900 06/26/19,BNBR,50.00,50.00,50.00,50.00,3457400 06/26/19,BNGA,1115.00,1130.00,1105.00,1105.00,1776000 06/26/19,BNII,244.00,246.00,242.00,244.00,550000 06/26/19,BNLI,785.00,805.00,780.00,805.00,19519500 06/26/19,BOGA,730.00,730.00,725.00,725.00,3081300 06/26/19,BOGA-W,600.00,600.00,600.00,600.00,100 06/26/19,BOLA,376.00,376.00,370.00,372.00,2364400 06/26/19,BOLT,845.00,850.00,845.00,850.00,102300 06/26/19,BORN,50.00,50.00,50.00,50.00,0 06/26/19,BOSS,1765.00,1775.00,1755.00,1770.00,1592800 06/26/19,BPFI,755.00,755.00,755.00,755.00,0 06/26/19,BPII,7050.00,7050.00,7050.00,7050.00,0 06/26/19,BPTR,91.00,117.00,91.00,116.00,25328700 06/26/19,BRAM,8150.00,8200.00,8150.00,8200.00,1900 06/26/19,BRIS,510.00,510.00,498.00,500.00,11372200 06/26/19,BRMS,50.00,50.00,50.00,50.00,211900 06/26/19,BRNA,1100.00,1100.00,1100.00,1100.00,0 06/26/19,BRPT,3200.00,3290.00,3180.00,3290.00,16699900 06/26/19,BRPT-W,1200.00,1200.00,1050.00,1050.00,400 06/26/19,BSDE,1465.00,1515.00,1465.00,1515.00,11393200 06/26/19,BSIM,570.00,600.00,540.00,600.00,1051800 06/26/19,BSIM-W3,70.00,70.00,53.00,65.00,56900 06/26/19,BSSR,1770.00,1810.00,1710.00,1730.00,28200 06/26/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 06/26/19,BTEK,107.00,107.00,104.00,105.00,233900 06/26/19,BTEL,50.00,50.00,50.00,50.00,0 06/26/19,BTON,226.00,240.00,226.00,238.00,140100 06/26/19,BTPN,3610.00,3610.00,3580.00,3590.00,21100 06/26/19,BTPS,3250.00,3290.00,3140.00,3160.00,38917000 06/26/19,BUDI,103.00,105.00,103.00,105.00,976600 06/26/19,BUKK,1870.00,1890.00,1870.00,1890.00,500 06/26/19,BULL,199.00,202.00,192.00,199.00,48712000 06/26/19,BULL-W,83.00,99.00,83.00,98.00,123800 06/26/19,BUMI,131.00,131.00,119.00,120.00,1146347600 06/26/19,BUVA,101.00,102.00,99.00,101.00,1748500 06/26/19,BVIC,167.00,167.00,167.00,167.00,300 06/26/19,BWPT,158.00,158.00,157.00,158.00,1571400 06/26/19,BYAN,19875.00,20000.00,19000.00,19975.00,87000 06/26/19,CAKK,111.00,114.00,110.00,112.00,5157700 06/26/19,CAKK-W,36.00,37.00,35.00,36.00,1994100 06/26/19,CAMP,515.00,525.00,505.00,520.00,1377500 06/26/19,CANI,157.00,157.00,157.00,157.00,0 06/26/19,CARS,244.00,252.00,242.00,246.00,2038000 06/26/19,CASA,378.00,378.00,366.00,374.00,9835800 06/26/19,CASA-W,300.00,300.00,300.00,300.00,100 06/26/19,CASS,730.00,730.00,730.00,730.00,0 06/26/19,CCSI,238.00,238.00,230.00,230.00,7362600 06/26/19,CEKA,1430.00,1530.00,1430.00,1530.00,611700 06/26/19,CENT,91.00,97.00,91.00,95.00,41301200 06/26/19,CFIN,314.00,316.00,308.00,316.00,400800 06/26/19,CINT,286.00,286.00,270.00,270.00,8600 06/26/19,CITA,1500.00,1500.00,1500.00,1500.00,0 06/26/19,CITY,244.00,244.00,226.00,240.00,900 06/26/19,CITY-W,244.00,125.00,125.00,125.00,0 06/26/19,CKRA,76.00,76.00,76.00,76.00,0 06/26/19,CLAY,3050.00,3200.00,3050.00,3160.00,71600 06/26/19,CLEO,388.00,388.00,384.00,388.00,7526800 06/26/19,CLPI,825.00,830.00,800.00,815.00,1154800 06/26/19,CMNP,1250.00,1270.00,1250.00,1270.00,22600 06/26/19,CMPP,190.00,208.00,190.00,190.00,1568700 06/26/19,CNKO,50.00,50.00,50.00,50.00,200 06/26/19,CNTB,250.00,250.00,250.00,250.00,0 06/26/19,CNTX,610.00,700.00,500.00,600.00,31500 06/26/19,COCO,925.00,925.00,920.00,920.00,5615100 06/26/19,COCO-W,278.00,300.00,278.00,300.00,193400 06/26/19,COWL,214.00,214.00,208.00,210.00,178100 06/26/19,CPIN,4440.00,4460.00,4410.00,4430.00,4272400 06/26/19,CPRI,75.00,77.00,73.00,73.00,15106700 06/26/19,CPRI-W,46.00,50.00,46.00,48.00,465700 06/26/19,CPRO,50.00,50.00,50.00,50.00,138500 06/26/19,CSAP,590.00,590.00,590.00,590.00,212000 06/26/19,CSIS,107.00,107.00,97.00,97.00,8866800 06/26/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 06/26/19,CTRA,1080.00,1115.00,1050.00,1065.00,35571700 06/26/19,CTTH,105.00,105.00,103.00,105.00,137500 06/26/19,DART,330.00,330.00,314.00,330.00,23600 06/26/19,DAYA,228.00,234.00,228.00,234.00,56000 06/26/19,DEAL,940.00,965.00,925.00,955.00,17074900 06/26/19,DEAL-W,940.00,850.00,850.00,850.00,0 06/26/19,DEFI,1965.00,1990.00,1965.00,1990.00,6600 06/26/19,DEWA,50.00,50.00,50.00,50.00,200 06/26/19,DFAM,845.00,865.00,845.00,845.00,503800 06/26/19,DFAM-W,845.00,650.00,650.00,650.00,0 06/26/19,DGIK,50.00,50.00,50.00,50.00,300 06/26/19,DIGI,1700.00,1710.00,1695.00,1710.00,5100 06/26/19,DILD,420.00,422.00,402.00,416.00,7442700 06/26/19,DIVA,3270.00,3290.00,3250.00,3250.00,369200 06/26/19,DKFT,198.00,198.00,194.00,196.00,439900 06/26/19,DLTA,7500.00,7500.00,7350.00,7400.00,11100 06/26/19,DMAS,266.00,270.00,262.00,266.00,16929700 06/26/19,DNAR,260.00,274.00,254.00,254.00,61800 06/26/19,DNET,3130.00,3170.00,3120.00,3150.00,21400 06/26/19,DOID,545.00,545.00,510.00,515.00,24972500 06/26/19,DPNS,320.00,320.00,318.00,318.00,7100 06/26/19,DPUM,130.00,130.00,129.00,129.00,13300 06/26/19,DSFI,125.00,125.00,118.00,121.00,1098100 06/26/19,DSNG,364.00,364.00,360.00,360.00,59900 06/26/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 06/26/19,DUCK,1485.00,1485.00,1435.00,1470.00,35700 06/26/19,DUTI,6775.00,6775.00,6775.00,6775.00,0 06/26/19,DVLA,2210.00,2300.00,2210.00,2260.00,54000 06/26/19,DWGL,97.00,97.00,91.00,95.00,41500 06/26/19,DWGL-W,19.00,20.00,18.00,20.00,495300 06/26/19,DYAN,125.00,138.00,125.00,137.00,48335600 06/26/19,ECII,1100.00,1100.00,1100.00,1100.00,0 06/26/19,EKAD,850.00,850.00,835.00,845.00,261400 06/26/19,ELSA,382.00,384.00,376.00,376.00,21851200 06/26/19,ELTY,50.00,50.00,50.00,50.00,600 06/26/19,EMDE,242.00,242.00,230.00,242.00,17600 06/26/19,EMTK,7775.00,7775.00,7775.00,7775.00,3000 06/26/19,ENRG,61.00,63.00,59.00,59.00,58743900 06/26/19,EPMT,2470.00,2470.00,2470.00,2470.00,0 06/26/19,ERAA,1840.00,1980.00,1805.00,1915.00,112404800 06/26/19,ERTX,127.00,127.00,127.00,127.00,0 06/26/19,ESSA,308.00,318.00,308.00,310.00,19222800 06/26/19,ESTI,94.00,94.00,93.00,93.00,951800 06/26/19,ETWA,70.00,70.00,70.00,70.00,0 06/26/19,EXCL,2870.00,2930.00,2870.00,2920.00,4080800 06/26/19,FAST,2770.00,2770.00,2690.00,2690.00,3000 06/26/19,FASW,8475.00,8475.00,8000.00,8200.00,78400 06/26/19,FILM,1010.00,1040.00,1005.00,1005.00,360400 06/26/19,FINN,50.00,50.00,50.00,50.00,400 06/26/19,FIRE,4630.00,4710.00,4560.00,4590.00,26769200 06/26/19,FIRE-W,4630.00,8000.00,8000.00,8000.00,0 06/26/19,FISH,2980.00,2990.00,2980.00,2990.00,1900 06/26/19,FITT,122.00,134.00,122.00,128.00,3202000 06/26/19,FITT-W,81.00,81.00,76.00,77.00,138200 06/26/19,FMII,580.00,600.00,580.00,600.00,1100 06/26/19,FOOD,155.00,155.00,152.00,154.00,243500 06/26/19,FORU,101.00,101.00,101.00,101.00,100 06/26/19,FORZ,900.00,900.00,885.00,900.00,5280700 06/26/19,FORZ-W,900.00,466.00,466.00,466.00,0 06/26/19,FPNI,141.00,144.00,140.00,142.00,1168600 06/26/19,FREN,326.00,336.00,314.00,328.00,104079600 06/26/19,FREN-W,228.00,232.00,222.00,224.00,236800 06/26/19,GAMA,50.00,50.00,50.00,50.00,17500 06/26/19,GDST,94.00,97.00,93.00,94.00,4726300 06/26/19,GDYR,1900.00,1900.00,1900.00,1900.00,600 06/26/19,GEMA,342.00,342.00,342.00,342.00,30000 06/26/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 06/26/19,GGRM,77000.00,77800.00,76375.00,76900.00,1362200 06/26/19,GHON,1345.00,1345.00,1345.00,1345.00,0 06/26/19,GIAA,396.00,400.00,388.00,392.00,14738800 06/26/19,GJTL,705.00,725.00,700.00,710.00,10605200 06/26/19,GLOB,338.00,338.00,338.00,338.00,0 06/26/19,GMCW,860.00,860.00,860.00,860.00,0 06/26/19,GMFI,212.00,214.00,210.00,212.00,5964100 06/26/19,GMTD,19800.00,19800.00,19800.00,19800.00,600 06/26/19,GOLD,454.00,454.00,454.00,454.00,100 06/26/19,GOLL,50.00,50.00,50.00,50.00,0 06/26/19,GOOD,1600.00,1600.00,1575.00,1590.00,28700 06/26/19,GPRA,96.00,97.00,95.00,96.00,178500 06/26/19,GREN,328.00,328.00,328.00,328.00,0 06/26/19,GSMF,109.00,109.00,108.00,109.00,5000 06/26/19,GTBO,189.00,189.00,165.00,170.00,233500 06/26/19,GWSA,190.00,195.00,190.00,190.00,202900 06/26/19,GZCO,50.00,51.00,50.00,50.00,3984500 06/26/19,HADE,50.00,50.00,50.00,50.00,0 06/26/19,HDFA,136.00,153.00,136.00,153.00,39200 06/26/19,HDTX,120.00,120.00,120.00,120.00,0 06/26/19,HEAL,3160.00,3370.00,2880.00,3200.00,98100 06/26/19,HELI,182.00,184.00,171.00,171.00,147000 06/26/19,HELI-W,19.00,20.00,19.00,19.00,506900 06/26/19,HERO,870.00,900.00,850.00,865.00,38400 06/26/19,HEXA,3060.00,3080.00,3060.00,3080.00,6100 06/26/19,HITS,700.00,705.00,645.00,645.00,33100 06/26/19,HKMU,358.00,362.00,354.00,358.00,9416100 06/26/19,HMSP,3210.00,3240.00,3180.00,3190.00,31288200 06/26/19,HOKI,750.00,755.00,735.00,740.00,24018500 06/26/19,HOKI-W,630.00,630.00,630.00,630.00,10000 06/26/19,HOME,103.00,104.00,100.00,104.00,1640329500 06/26/19,HOTL,196.00,200.00,192.00,200.00,5273300 06/26/19,HRME,384.00,384.00,368.00,368.00,4519100 06/26/19,HRTA,252.00,254.00,250.00,250.00,97700 06/26/19,HRUM,1605.00,1695.00,1500.00,1515.00,27304700 06/26/19,IATA,50.00,50.00,50.00,50.00,0 06/26/19,IBFN,220.00,220.00,220.00,220.00,0 06/26/19,IBFN-W,41.00,41.00,41.00,41.00,0 06/26/19,IBST,8300.00,8300.00,8300.00,8300.00,0 06/26/19,ICBP,9950.00,10150.00,9925.00,10050.00,4283700 06/26/19,ICON,98.00,101.00,98.00,99.00,236200 06/26/19,IDPR,408.00,408.00,408.00,408.00,0 06/26/19,IGAR,374.00,374.00,368.00,374.00,20400 06/26/19,IIKP,63.00,64.00,60.00,60.00,121899200 06/26/19,IKAI,151.00,151.00,146.00,148.00,7125600 06/26/19,IKBI,260.00,260.00,256.00,256.00,8100 06/26/19,IMAS,2530.00,2590.00,2450.00,2530.00,394300 06/26/19,IMJS,580.00,580.00,570.00,575.00,99600 06/26/19,IMPC,1060.00,1060.00,1020.00,1020.00,490200 06/26/19,INAF,2600.00,2600.00,2390.00,2430.00,2235600 06/26/19,INAI,462.00,462.00,462.00,462.00,10000 06/26/19,INCF,238.00,238.00,230.00,238.00,56300 06/26/19,INCI,482.00,498.00,482.00,498.00,600 06/26/19,INCO,3080.00,3120.00,3020.00,3050.00,6361800 06/26/19,INDF,7025.00,7025.00,6875.00,6950.00,4211900 06/26/19,INDR,4850.00,4850.00,4750.00,4850.00,23000 06/26/19,INDS,2470.00,2510.00,2470.00,2480.00,4242700 06/26/19,INDX,72.00,72.00,70.00,70.00,6300 06/26/19,INDY,1685.00,1835.00,1605.00,1660.00,118578600 06/26/19,INKP,9725.00,9825.00,9300.00,9300.00,7935400 06/26/19,INPC,72.00,72.00,71.00,71.00,147000 06/26/19,INPC-W,9.00,9.00,8.00,9.00,311700 06/26/19,INPP,880.00,880.00,880.00,880.00,0 06/26/19,INPS,3080.00,3080.00,3070.00,3070.00,400 06/26/19,INRU,600.00,600.00,600.00,600.00,0 06/26/19,INTA,466.00,476.00,466.00,476.00,23500 06/26/19,INTA-W,200.00,200.00,200.00,200.00,3500 06/26/19,INTD,150.00,150.00,150.00,150.00,0 06/26/19,INTP,20100.00,20100.00,19850.00,19975.00,1367400 06/26/19,IPCC,1265.00,1265.00,1230.00,1235.00,1474400 06/26/19,IPCM,258.00,260.00,256.00,258.00,123700 06/26/19,IPOL,99.00,101.00,99.00,101.00,178700 06/26/19,ISAT,2370.00,2720.00,2300.00,2710.00,28443400 06/26/19,ISSP,102.00,107.00,102.00,106.00,9442500 06/26/19,ITMA,770.00,770.00,740.00,770.00,13800 06/26/19,ITMG,18300.00,18500.00,17600.00,17700.00,2550900 06/26/19,ITTG,82.00,82.00,82.00,82.00,0 06/26/19,JAST,625.00,625.00,610.00,615.00,673000 06/26/19,JAWA,138.00,138.00,119.00,127.00,5400 06/26/19,JAYA,126.00,126.00,121.00,122.00,4786300 06/26/19,JAYA-W,32.00,33.00,31.00,31.00,2273900 06/26/19,JECC,6500.00,6500.00,6500.00,6500.00,0 06/26/19,JGLE,50.00,50.00,50.00,50.00,0 06/26/19,JIHD,480.00,480.00,480.00,480.00,2000 06/26/19,JKON,418.00,420.00,418.00,420.00,5100 06/26/19,JKSW,60.00,60.00,60.00,60.00,0 06/26/19,JMAS,805.00,860.00,805.00,860.00,800 06/26/19,JPFA,1530.00,1540.00,1480.00,1520.00,28509800 06/26/19,JRPT,545.00,545.00,520.00,530.00,7395800 06/26/19,JSKY,1550.00,1550.00,1470.00,1470.00,6984900 06/26/19,JSMR,5750.00,5800.00,5725.00,5725.00,3450100 06/26/19,JSPT,1000.00,1000.00,1000.00,1000.00,1500 06/26/19,JTPE,895.00,895.00,885.00,890.00,1262400 06/26/19,KAEF,3390.00,3440.00,3360.00,3370.00,6771000 06/26/19,KARW,73.00,79.00,70.00,72.00,376400 06/26/19,KBLI,530.00,580.00,525.00,570.00,42601300 06/26/19,KBLM,234.00,238.00,234.00,234.00,45700 06/26/19,KBLV,420.00,420.00,420.00,420.00,800 06/26/19,KBRI,50.00,50.00,50.00,50.00,0 06/26/19,KDSI,1030.00,1090.00,1030.00,1090.00,9500 06/26/19,KIAS,100.00,100.00,100.00,100.00,0 06/26/19,KICI,330.00,330.00,266.00,270.00,5000 06/26/19,KIJA,300.00,304.00,298.00,304.00,20578600 06/26/19,KINO,2830.00,2850.00,2820.00,2830.00,218700 06/26/19,KIOS,735.00,735.00,735.00,735.00,4900 06/26/19,KIOS-W,735.00,486.00,486.00,486.00,0 06/26/19,KKGI,218.00,220.00,206.00,206.00,99400 06/26/19,KLBF,1475.00,1480.00,1455.00,1470.00,8889400 06/26/19,KMTR,344.00,352.00,334.00,346.00,76900 06/26/19,KOBX,180.00,184.00,172.00,172.00,204300 06/26/19,KOIN,238.00,238.00,238.00,238.00,25900 06/26/19,KONI,520.00,520.00,376.00,382.00,4100 06/26/19,KOPI,640.00,645.00,640.00,640.00,51100 06/26/19,KPAL,250.00,254.00,230.00,232.00,2057900 06/26/19,KPAS,124.00,125.00,123.00,123.00,17781500 06/26/19,KPAS-W,39.00,40.00,39.00,40.00,38300 06/26/19,KPIG,133.00,134.00,131.00,133.00,311800 06/26/19,KRAH,2290.00,2300.00,2290.00,2300.00,11300 06/26/19,KRAS,418.00,422.00,412.00,420.00,4633600 06/26/19,KREN,560.00,565.00,550.00,550.00,91576500 06/26/19,LAND,1500.00,1500.00,1405.00,1415.00,22500 06/26/19,LAPD,50.00,50.00,50.00,50.00,100 06/26/19,LCGP,114.00,114.00,114.00,114.00,0 06/26/19,LCKM,318.00,328.00,318.00,328.00,4500 06/26/19,LEAD,59.00,63.00,59.00,59.00,43686200 06/26/19,LINK,4250.00,4250.00,4200.00,4250.00,504000 06/26/19,LION,555.00,555.00,555.00,555.00,0 06/26/19,LMAS,61.00,61.00,59.00,61.00,5300 06/26/19,LMPI,136.00,141.00,136.00,141.00,11600 06/26/19,LMSH,515.00,515.00,515.00,515.00,0 06/26/19,LPCK,1555.00,1580.00,1530.00,1580.00,1923200 06/26/19,LPGI,4100.00,4100.00,4100.00,4100.00,0 06/26/19,LPIN,278.00,278.00,272.00,272.00,6300 06/26/19,LPKR,278.00,284.00,270.00,280.00,67207200 06/26/19,LPLI,136.00,136.00,115.00,122.00,6700 06/26/19,LPPF,3410.00,3460.00,3380.00,3450.00,13736600 06/26/19,LPPS,97.00,99.00,97.00,97.00,116200 06/26/19,LRNA,147.00,147.00,136.00,140.00,83900 06/26/19,LSIP,1125.00,1140.00,1120.00,1120.00,8552000 06/26/19,LTLS,605.00,610.00,600.00,600.00,71000 06/26/19,LUCK,1820.00,1885.00,1810.00,1850.00,7192000 06/26/19,MABA,50.00,51.00,50.00,50.00,1261050900 06/26/19,MAGP,50.00,50.00,50.00,50.00,0 06/26/19,MAIN,1090.00,1110.00,1065.00,1085.00,10528500 06/26/19,MAMI,103.00,104.00,99.00,103.00,288270700 06/26/19,MAMI-W,39.00,40.00,36.00,38.00,21123300 06/26/19,MAMIP,103.00,600.00,600.00,600.00,0 06/26/19,MAPA,5450.00,5450.00,5400.00,5400.00,400 06/26/19,MAPB,1730.00,1760.00,1730.00,1760.00,9000 06/26/19,MAPI,900.00,940.00,900.00,900.00,18753400 06/26/19,MARI,248.00,252.00,248.00,248.00,9673400 06/26/19,MARK,496.00,498.00,494.00,496.00,2046300 06/26/19,MASA,650.00,660.00,610.00,660.00,505600 06/26/19,MAYA,6450.00,6575.00,6450.00,6525.00,1600 06/26/19,MBAP,2250.00,2270.00,2220.00,2240.00,18700 06/26/19,MBSS,685.00,710.00,660.00,665.00,3880900 06/26/19,MBTO,127.00,137.00,126.00,135.00,180500 06/26/19,MCAS,3490.00,3510.00,3460.00,3460.00,1500300 06/26/19,MCOR,145.00,148.00,144.00,145.00,882400 06/26/19,MDIA,150.00,150.00,145.00,149.00,25500 06/26/19,MDKA,4700.00,4740.00,4620.00,4700.00,588400 06/26/19,MDKI,206.00,214.00,204.00,210.00,44400 06/26/19,MDLN,278.00,284.00,274.00,278.00,4924200 06/26/19,MDRN,50.00,50.00,50.00,50.00,0 06/26/19,MEDC,840.00,855.00,815.00,825.00,63165900 06/26/19,MEDC-W,204.00,208.00,196.00,202.00,1678800 06/26/19,MEGA,5900.00,5975.00,5900.00,5975.00,1700 06/26/19,MERK,4000.00,4000.00,3940.00,3990.00,43200 06/26/19,META,197.00,197.00,191.00,192.00,64600 06/26/19,MFIN,1100.00,1100.00,1085.00,1085.00,57300 06/26/19,MFMI,480.00,480.00,480.00,480.00,10400 06/26/19,MGNA,50.00,50.00,50.00,50.00,300 06/26/19,MGRO,830.00,845.00,830.00,845.00,5164500 06/26/19,MICE,378.00,378.00,374.00,374.00,177800 06/26/19,MIDI,1180.00,1180.00,1180.00,1180.00,100 06/26/19,MIKA,1900.00,1900.00,1850.00,1895.00,837200 06/26/19,MINA,1260.00,1260.00,1130.00,1180.00,47900 06/26/19,MIRA,50.00,50.00,50.00,50.00,800 06/26/19,MITI,51.00,51.00,51.00,51.00,0 06/26/19,MKNT,127.00,127.00,113.00,125.00,833900 06/26/19,MKPI,15925.00,15925.00,15925.00,15925.00,0 06/26/19,MLBI,20150.00,20175.00,20150.00,20175.00,1600 06/26/19,MLIA,1295.00,1295.00,1285.00,1295.00,712800 06/26/19,MLPL,113.00,114.00,111.00,112.00,5304900 06/26/19,MLPT,715.00,715.00,700.00,700.00,20400 06/26/19,MMLP,390.00,392.00,374.00,392.00,703100 06/26/19,MNCN,990.00,1060.00,990.00,1050.00,128204800 06/26/19,MOLI,1005.00,1015.00,1005.00,1015.00,30100 06/26/19,MPMX,885.00,905.00,880.00,890.00,3767000 06/26/19,MPOW,111.00,111.00,108.00,111.00,14300 06/26/19,MPPA,234.00,236.00,218.00,220.00,15990900 06/26/19,MPRO,735.00,735.00,735.00,735.00,100 06/26/19,MRAT,166.00,167.00,165.00,165.00,538900 06/26/19,MREI,6200.00,6300.00,6200.00,6300.00,5300 06/26/19,MSIN,382.00,384.00,378.00,384.00,620000 06/26/19,MSKY,1035.00,1035.00,1030.00,1030.00,111900 06/26/19,MTDL,1240.00,1270.00,1235.00,1245.00,4171700 06/26/19,MTFN,50.00,50.00,50.00,50.00,0 06/26/19,MTLA,448.00,456.00,448.00,456.00,300800 06/26/19,MTPS,1235.00,1285.00,1190.00,1205.00,4700200 06/26/19,MTPS-W,220.00,284.00,220.00,280.00,132000 06/26/19,MTRA,366.00,366.00,366.00,366.00,0 06/26/19,MTSM,238.00,238.00,238.00,238.00,1200 06/26/19,MTWI,85.00,110.00,83.00,110.00,46003000 06/26/19,MYOH,1395.00,1395.00,1255.00,1310.00,1527600 06/26/19,MYOR,2470.00,2490.00,2450.00,2470.00,1613200 06/26/19,MYRX,104.00,104.00,103.00,103.00,205401600 06/26/19,MYRXP,104.00,50.00,50.00,50.00,0 06/26/19,MYTX,69.00,70.00,68.00,70.00,33000 06/26/19,NAGA,210.00,224.00,210.00,224.00,86700 06/26/19,NASA,675.00,685.00,670.00,685.00,4231400 06/26/19,NASA-W,590.00,630.00,590.00,630.00,1300 06/26/19,NATO,700.00,700.00,690.00,695.00,9831300 06/26/19,NATO-W,480.00,480.00,480.00,480.00,100 06/26/19,NELY,155.00,155.00,146.00,148.00,52900 06/26/19,NFCX,2560.00,2570.00,2530.00,2570.00,1624300 06/26/19,NICK,264.00,264.00,264.00,264.00,400 06/26/19,NIKL,1605.00,1620.00,1500.00,1500.00,865600 06/26/19,NIPS,292.00,294.00,290.00,290.00,1729200 06/26/19,NIRO,130.00,130.00,130.00,130.00,20000 06/26/19,NISP,890.00,895.00,890.00,890.00,2800 06/26/19,NOBU,960.00,960.00,960.00,960.00,1000 06/26/19,NRCA,396.00,396.00,388.00,388.00,527600 06/26/19,NUSA,59.00,62.00,59.00,60.00,332982400 06/26/19,NUSA-W,12.00,14.00,12.00,13.00,10900600 06/26/19,OASA,290.00,290.00,290.00,290.00,0 06/26/19,OCAP,1900.00,1900.00,1750.00,1750.00,900 06/26/19,OKAS,164.00,164.00,164.00,164.00,100 06/26/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 06/26/19,PADI,630.00,660.00,625.00,650.00,144800 06/26/19,PALM,264.00,264.00,264.00,264.00,0 06/26/19,PANI,108.00,112.00,107.00,111.00,326300 06/26/19,PANR,386.00,388.00,386.00,388.00,1083800 06/26/19,PANS,1435.00,1450.00,1435.00,1440.00,168000 06/26/19,PBID,1055.00,1060.00,1035.00,1050.00,198600 06/26/19,PBRX,575.00,575.00,555.00,555.00,48600 06/26/19,PBSA,680.00,725.00,680.00,725.00,300 06/26/19,PCAR,2970.00,2980.00,2900.00,2950.00,5643700 06/26/19,PDES,1330.00,1330.00,1330.00,1330.00,0 06/26/19,PEGE,180.00,187.00,180.00,182.00,76200 06/26/19,PEHA,1855.00,1900.00,1855.00,1900.00,8000 06/26/19,PGAS,2030.00,2150.00,2020.00,2140.00,180307400 06/26/19,PGLI,428.00,428.00,400.00,428.00,8400 06/26/19,PICO,304.00,324.00,304.00,312.00,117400 06/26/19,PJAA,1310.00,1310.00,1295.00,1295.00,9700 06/26/19,PKPK,83.00,93.00,80.00,92.00,950200 06/26/19,PLAS,50.00,50.00,50.00,50.00,0 06/26/19,PLIN,3000.00,3040.00,2980.00,2990.00,10900 06/26/19,PNBN,1210.00,1255.00,1185.00,1255.00,6308200 06/26/19,PNBS,58.00,60.00,58.00,59.00,1002400 06/26/19,PNIN,1355.00,1410.00,1335.00,1400.00,458000 06/26/19,PNLF,326.00,348.00,322.00,330.00,72730800 06/26/19,PNSE,510.00,510.00,510.00,510.00,0 06/26/19,POLA,1195.00,1200.00,1145.00,1200.00,33200 06/26/19,POLA-W,900.00,990.00,900.00,975.00,74400 06/26/19,POLI,1065.00,1095.00,1020.00,1055.00,9300 06/26/19,POLL,1310.00,1310.00,1300.00,1300.00,500 06/26/19,POLU,432.00,432.00,432.00,432.00,2900 06/26/19,POLY,95.00,100.00,95.00,97.00,10571700 06/26/19,POOL,2020.00,2040.00,1990.00,1995.00,85933500 06/26/19,POOL-W,2020.00,4010.00,4010.00,4010.00,0 06/26/19,PORT,530.00,530.00,530.00,530.00,0 06/26/19,POSA,480.00,560.00,460.00,560.00,53776000 06/26/19,POSA-W,19.00,19.00,16.00,17.00,291236800 06/26/19,POWR,870.00,890.00,870.00,870.00,321200 06/26/19,PPRE,386.00,386.00,380.00,384.00,3240100 06/26/19,PPRO,119.00,121.00,118.00,119.00,66299200 06/26/19,PRAS,160.00,160.00,160.00,160.00,0 06/26/19,PRDA,3730.00,3800.00,3700.00,3800.00,112000 06/26/19,PRIM,450.00,450.00,430.00,430.00,8500 06/26/19,PRIM-W,37.00,39.00,37.00,39.00,18000 06/26/19,PSAB,248.00,250.00,240.00,248.00,7439900 06/26/19,PSDN,216.00,220.00,212.00,212.00,8900 06/26/19,PSKT,50.00,50.00,50.00,50.00,200 06/26/19,PSSI,165.00,178.00,165.00,177.00,29600600 06/26/19,PTBA,3080.00,3150.00,2980.00,2990.00,78050500 06/26/19,PTIS,310.00,310.00,310.00,310.00,0 06/26/19,PTPP,2240.00,2240.00,2150.00,2180.00,22740200 06/26/19,PTRO,1685.00,1715.00,1635.00,1640.00,1740500 06/26/19,PTSN,1400.00,1400.00,1325.00,1340.00,1646900 06/26/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 06/26/19,PUDP,362.00,362.00,362.00,362.00,0 06/26/19,PWON,745.00,750.00,720.00,730.00,43558100 06/26/19,PYFA,178.00,178.00,178.00,178.00,200 06/26/19,PZZA,1085.00,1090.00,1080.00,1085.00,14000 06/26/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 06/26/19,R-LQ45X,1069.00,1073.00,1069.00,1072.00,9400 06/26/19,RAJA,270.00,276.00,266.00,272.00,1455400 06/26/19,RALS,1380.00,1405.00,1350.00,1360.00,5372900 06/26/19,RANC,400.00,400.00,400.00,400.00,0 06/26/19,RBMS,79.00,84.00,79.00,80.00,6087600 06/26/19,RDTX,8000.00,8000.00,8000.00,8000.00,0 06/26/19,RELI,191.00,191.00,191.00,191.00,100 06/26/19,RICY,174.00,174.00,171.00,173.00,4600 06/26/19,RIGS,308.00,310.00,300.00,300.00,122700 06/26/19,RIMO,135.00,135.00,134.00,135.00,946988600 06/26/19,RISE,650.00,670.00,650.00,670.00,2089300 06/26/19,RMBA,360.00,360.00,360.00,360.00,12200 06/26/19,RODA,262.00,298.00,262.00,288.00,16555500 06/26/19,ROTI,1285.00,1285.00,1275.00,1280.00,3744700 06/26/19,RUIS,242.00,242.00,242.00,242.00,1600 06/26/19,SAFE,200.00,216.00,200.00,216.00,277300 06/26/19,SAME,452.00,462.00,452.00,458.00,1295400 06/26/19,SAPX,690.00,690.00,690.00,690.00,200 06/26/19,SATU,115.00,117.00,115.00,117.00,233700 06/26/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 06/26/19,SCCO,9450.00,9450.00,9450.00,9450.00,0 06/26/19,SCMA,1610.00,1635.00,1590.00,1605.00,3198200 06/26/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 06/26/19,SDMU,65.00,67.00,62.00,63.00,6355500 06/26/19,SDPC,106.00,106.00,105.00,105.00,64900 06/26/19,SDRA,850.00,850.00,850.00,850.00,0 06/26/19,SFAN,600.00,625.00,595.00,610.00,2135300 06/26/19,SFAN-W,380.00,440.00,204.00,390.00,97400 06/26/19,SGRO,2270.00,2270.00,2270.00,2270.00,0 06/26/19,SHID,3780.00,3780.00,3780.00,3780.00,0 06/26/19,SHIP,830.00,840.00,825.00,830.00,1733100 06/26/19,SIDO,1000.00,1005.00,1000.00,1000.00,632800 06/26/19,SILO,4540.00,4600.00,4500.00,4520.00,243100 06/26/19,SIMA,95.00,103.00,91.00,96.00,24668800 06/26/19,SIMP,362.00,362.00,346.00,350.00,9365900 06/26/19,SIPD,885.00,885.00,800.00,800.00,2800 06/26/19,SKBM,476.00,476.00,444.00,444.00,1300 06/26/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 06/26/19,SKRN,404.00,412.00,404.00,408.00,393400 06/26/19,SKYB,254.00,254.00,254.00,254.00,3700 06/26/19,SMAR,5675.00,5925.00,5000.00,5250.00,332400 06/26/19,SMBR,1100.00,1185.00,1020.00,1050.00,58516100 06/26/19,SMCB,1565.00,1570.00,1565.00,1570.00,2600 06/26/19,SMDM,146.00,147.00,144.00,144.00,59800 06/26/19,SMDR,302.00,310.00,300.00,300.00,5392900 06/26/19,SMGR,11450.00,11500.00,11300.00,11450.00,4816100 06/26/19,SMMA,10000.00,10000.00,10000.00,10000.00,100 06/26/19,SMMT,162.00,172.00,156.00,156.00,664800 06/26/19,SMRA,1155.00,1200.00,1155.00,1170.00,8104700 06/26/19,SMRU,158.00,159.00,148.00,148.00,9263000 06/26/19,SMSM,1505.00,1525.00,1480.00,1480.00,6588400 06/26/19,SOCI,232.00,248.00,228.00,242.00,55153600 06/26/19,SONA,5650.00,5650.00,5650.00,5650.00,0 06/26/19,SOSS,444.00,444.00,398.00,438.00,202300 06/26/19,SOSS-W,31.00,32.00,29.00,29.00,1600100 06/26/19,SOTS,280.00,280.00,276.00,276.00,106200 06/26/19,SOTS-W,113.00,113.00,82.00,99.00,17600 06/26/19,SPMA,302.00,302.00,298.00,298.00,33900 06/26/19,SPTO,1070.00,1115.00,1070.00,1115.00,20674300 06/26/19,SQMI,232.00,232.00,216.00,218.00,2247700 06/26/19,SRAJ,238.00,252.00,238.00,242.00,20300 06/26/19,SRIL,340.00,344.00,338.00,338.00,56791200 06/26/19,SRSN,74.00,76.00,74.00,75.00,1719000 06/26/19,SRTG,3580.00,3640.00,3580.00,3630.00,14700 06/26/19,SSIA,715.00,730.00,710.00,720.00,50889000 06/26/19,SSMS,1015.00,1025.00,1000.00,1005.00,64116100 06/26/19,SSTM,350.00,350.00,350.00,350.00,0 06/26/19,STAR,98.00,98.00,98.00,98.00,655300 06/26/19,STTP,3710.00,3710.00,3710.00,3710.00,0 06/26/19,SUGI,50.00,50.00,50.00,50.00,0 06/26/19,SULI,69.00,83.00,68.00,71.00,57925500 06/26/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 06/26/19,SURE,2990.00,3010.00,2990.00,3010.00,1384800 06/26/19,SWAT,119.00,120.00,117.00,118.00,1683700 06/26/19,TALF,370.00,370.00,370.00,370.00,0 06/26/19,TAMU,525.00,580.00,525.00,565.00,74824800 06/26/19,TARA,755.00,760.00,745.00,750.00,40332100 06/26/19,TAXI,50.00,50.00,50.00,50.00,44500 06/26/19,TBIG,3780.00,3870.00,3780.00,3780.00,3192300 06/26/19,TBLA,850.00,865.00,835.00,855.00,2641800 06/26/19,TBMS,850.00,850.00,800.00,800.00,3700 06/26/19,TCID,13700.00,13800.00,13625.00,13800.00,9100 06/26/19,TCPI,7100.00,7200.00,6975.00,6975.00,2992100 06/26/19,TDPM,282.00,282.00,274.00,274.00,15648600 06/26/19,TELE,620.00,635.00,600.00,610.00,38500 06/26/19,TFCO,460.00,460.00,460.00,460.00,100 06/26/19,TGKA,4000.00,4000.00,4000.00,4000.00,0 06/26/19,TGRA,800.00,820.00,800.00,815.00,55722400 06/26/19,TIFA,177.00,177.00,177.00,177.00,0 06/26/19,TINS,1200.00,1220.00,1160.00,1175.00,19363200 06/26/19,TIRA,228.00,228.00,228.00,228.00,0 06/26/19,TIRT,69.00,71.00,67.00,70.00,191100 06/26/19,TKIM,12850.00,13000.00,12600.00,12725.00,1395900 06/26/19,TLKM,4020.00,4050.00,3980.00,3980.00,56092200 06/26/19,TMAS,785.00,790.00,765.00,790.00,1600 06/26/19,TMPI,50.00,50.00,50.00,50.00,0 06/26/19,TMPO,190.00,190.00,176.00,181.00,1700 06/26/19,TNCA,316.00,316.00,316.00,316.00,300 06/26/19,TOBA,470.00,470.00,452.00,460.00,16300 06/26/19,TOPS,680.00,680.00,660.00,665.00,3874700 06/26/19,TOTL,545.00,555.00,545.00,555.00,538300 06/26/19,TOTO,360.00,360.00,354.00,354.00,45500 06/26/19,TOWR,725.00,725.00,700.00,710.00,8099300 06/26/19,TPIA,4940.00,4970.00,4900.00,4920.00,7147800 06/26/19,TPMA,294.00,294.00,294.00,294.00,32300 06/26/19,TRAM,124.00,130.00,124.00,126.00,1194821400 06/26/19,TRAM-W,54.00,56.00,53.00,53.00,91700 06/26/19,TRIL,50.00,50.00,50.00,50.00,0 06/26/19,TRIM,140.00,170.00,140.00,170.00,25200 06/26/19,TRIO,50.00,50.00,50.00,50.00,1000 06/26/19,TRIS,220.00,270.00,220.00,220.00,7200 06/26/19,TRST,386.00,386.00,386.00,386.00,0 06/26/19,TRUK,108.00,110.00,107.00,109.00,1484900 06/26/19,TRUS,330.00,330.00,330.00,330.00,0 06/26/19,TSPC,1525.00,1540.00,1510.00,1520.00,192100 06/26/19,TUGU,2990.00,2990.00,2990.00,2990.00,10000 06/26/19,TURI,1105.00,1105.00,1100.00,1100.00,254800 06/26/19,ULTJ,1355.00,1380.00,1345.00,1360.00,391400 06/26/19,UNIC,4650.00,4680.00,4560.00,4580.00,3900 06/26/19,UNIT,176.00,208.00,176.00,192.00,10000 06/26/19,UNSP,89.00,90.00,88.00,89.00,1476100 06/26/19,UNTR,27800.00,27900.00,27500.00,27800.00,3420900 06/26/19,UNVR,45000.00,45150.00,44575.00,44825.00,1613600 06/26/19,URBN,2410.00,2410.00,2400.00,2410.00,83800 06/26/19,URBN-W,73.00,94.00,70.00,89.00,13768000 06/26/19,VICO,106.00,106.00,106.00,106.00,0 06/26/19,VINS,93.00,96.00,93.00,94.00,8100 06/26/19,VINS-W,34.00,34.00,34.00,34.00,400 06/26/19,VIVA,120.00,121.00,119.00,120.00,7688600 06/26/19,VOKS,292.00,308.00,292.00,300.00,5152600 06/26/19,VRNA,120.00,120.00,120.00,120.00,0 06/26/19,WAPO,84.00,95.00,84.00,90.00,271400 06/26/19,WEGE,344.00,354.00,332.00,338.00,46083200 06/26/19,WEHA,170.00,171.00,169.00,171.00,2290800 06/26/19,WICO,615.00,615.00,615.00,615.00,0 06/26/19,WIIM,230.00,246.00,228.00,234.00,14455200 06/26/19,WIKA,2350.00,2370.00,2300.00,2340.00,17616200 06/26/19,WINS,206.00,208.00,206.00,206.00,4000 06/26/19,WOMF,320.00,320.00,316.00,318.00,199600 06/26/19,WOOD,865.00,880.00,860.00,865.00,12090300 06/26/19,WSBP,400.00,404.00,392.00,396.00,35281500 06/26/19,WSKT,1980.00,1985.00,1945.00,1945.00,12678300 06/26/19,WTON,570.00,575.00,560.00,565.00,8486700 06/26/19,XBID,546.00,546.00,546.00,546.00,0 06/26/19,XBLQ,500.00,500.00,500.00,500.00,0 06/26/19,XBNI,1115.00,1115.00,1115.00,1115.00,0 06/26/19,XBSK,392.00,392.00,392.00,392.00,0 06/26/19,XCID,68.00,68.00,66.00,67.00,25700 06/26/19,XCIS,106.00,106.00,106.00,106.00,500 06/26/19,XDIF,470.00,470.00,470.00,470.00,0 06/26/19,XIHD,527.00,527.00,527.00,527.00,2000 06/26/19,XIIC,1162.00,1162.00,1162.00,1162.00,100 06/26/19,XIIF,730.00,730.00,720.00,723.00,100300 06/26/19,XIIT,571.00,578.00,571.00,574.00,4400 06/26/19,XIJI,683.00,683.00,683.00,683.00,100 06/26/19,XIPI,177.00,177.00,177.00,177.00,0 06/26/19,XISB,398.00,398.00,398.00,398.00,0 06/26/19,XISC,789.00,789.00,789.00,789.00,0 06/26/19,XISI,360.00,360.00,360.00,360.00,100 06/26/19,XISR,413.00,413.00,411.00,412.00,57500 06/26/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 06/26/19,XMTS,531.00,531.00,531.00,531.00,0 06/26/19,XPDV,503.00,503.00,503.00,503.00,100 06/26/19,XPES,406.00,406.00,406.00,406.00,0 06/26/19,XPFT,552.00,552.00,552.00,552.00,0 06/26/19,XPID,497.00,497.00,497.00,497.00,0 06/26/19,XPLC,482.00,482.00,482.00,482.00,0 06/26/19,XPLQ,507.00,507.00,507.00,507.00,0 06/26/19,XPMI,985.00,985.00,985.00,985.00,500 06/26/19,XPSG,419.00,419.00,419.00,419.00,0 06/26/19,XPTD,541.00,541.00,541.00,541.00,0 06/26/19,XSBC,112.00,112.00,112.00,112.00,0 06/26/19,YELO,208.00,224.00,208.00,218.00,3031900 06/26/19,YELO-W,27.00,28.00,26.00,27.00,1574400 06/26/19,YPAS,352.00,352.00,352.00,352.00,0 06/26/19,YULE,163.00,164.00,163.00,164.00,12400 06/26/19,ZBRA,50.00,50.00,50.00,50.00,0 06/26/19,ZINC,510.00,540.00,505.00,530.00,57022500 06/26/19,ZONE,540.00,550.00,520.00,535.00,458400