,,,,,, 06/21/19,AALI,10450.00,10575.00,10350.00,10350.00,615700 06/21/19,ABBA,133.00,139.00,132.00,133.00,12477100 06/21/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 06/21/19,ABMM,2150.00,2150.00,2150.00,2150.00,100 06/21/19,ACES,1750.00,1795.00,1750.00,1795.00,17345200 06/21/19,ACST,1325.00,1365.00,1305.00,1355.00,767300 06/21/19,ADES,1060.00,1070.00,1055.00,1055.00,12400 06/21/19,ADHI,1710.00,1730.00,1690.00,1720.00,9675900 06/21/19,ADMF,9750.00,9850.00,9750.00,9825.00,81100 06/21/19,ADMG,236.00,252.00,236.00,248.00,505600 06/21/19,ADRO,1275.00,1280.00,1225.00,1225.00,69385800 06/21/19,AGII,525.00,535.00,515.00,520.00,983500 06/21/19,AGRO,292.00,298.00,292.00,292.00,2663400 06/21/19,AGRS,310.00,310.00,310.00,310.00,100 06/21/19,AHAP,58.00,60.00,57.00,57.00,400 06/21/19,AIMS,180.00,180.00,180.00,180.00,0 06/21/19,AISA,168.00,168.00,168.00,168.00,0 06/21/19,AKKU,50.00,50.00,50.00,50.00,200 06/21/19,AKPI,450.00,450.00,446.00,446.00,32000 06/21/19,AKRA,4330.00,4360.00,4230.00,4240.00,7821500 06/21/19,AKSI,278.00,300.00,276.00,276.00,23100 06/21/19,ALDO,370.00,370.00,360.00,360.00,21100 06/21/19,ALKA,360.00,360.00,360.00,360.00,200 06/21/19,ALMI,470.00,470.00,470.00,470.00,0 06/21/19,ALTO,396.00,396.00,396.00,396.00,1000 06/21/19,AMAG,314.00,314.00,314.00,314.00,100 06/21/19,AMFG,5275.00,5450.00,5275.00,5450.00,10900 06/21/19,AMIN,380.00,380.00,380.00,380.00,500 06/21/19,AMRT,895.00,910.00,890.00,900.00,314000 06/21/19,ANDI,1770.00,1805.00,1770.00,1805.00,200 06/21/19,ANJT,900.00,900.00,900.00,900.00,0 06/21/19,ANTM,815.00,820.00,785.00,800.00,82014000 06/21/19,APEX,775.00,775.00,775.00,775.00,3000 06/21/19,APIC,550.00,550.00,550.00,550.00,12308600 06/21/19,APIC-W,550.00,262.00,262.00,262.00,0 06/21/19,APII,168.00,168.00,168.00,168.00,1000 06/21/19,APLI,98.00,100.00,98.00,100.00,76300 06/21/19,APLN,226.00,250.00,222.00,246.00,246293800 06/21/19,APOL,58.00,58.00,58.00,58.00,0 06/21/19,APOL-W2,1.00,1.00,1.00,1.00,0 06/21/19,ARGO,825.00,825.00,825.00,825.00,0 06/21/19,ARII,780.00,780.00,780.00,780.00,11100 06/21/19,ARMY,248.00,290.00,230.00,266.00,10286800 06/21/19,ARNA,525.00,535.00,525.00,525.00,192200 06/21/19,ARTA,460.00,460.00,460.00,460.00,0 06/21/19,ARTI,50.00,50.00,50.00,50.00,10100 06/21/19,ARTO,167.00,168.00,167.00,168.00,6700 06/21/19,ASBI,296.00,296.00,296.00,296.00,100 06/21/19,ASDM,1080.00,1080.00,1080.00,1080.00,0 06/21/19,ASGR,1195.00,1210.00,1190.00,1190.00,113100 06/21/19,ASII,7625.00,7625.00,7350.00,7450.00,72597200 06/21/19,ASJT,234.00,234.00,220.00,232.00,115700 06/21/19,ASMI,900.00,925.00,900.00,925.00,642000 06/21/19,ASRI,338.00,340.00,334.00,334.00,5183700 06/21/19,ASRM,2280.00,2280.00,2280.00,2280.00,0 06/21/19,ASSA,760.00,795.00,760.00,790.00,2474400 06/21/19,ATIC,890.00,890.00,890.00,890.00,0 06/21/19,ATPK,194.00,194.00,194.00,194.00,0 06/21/19,AUTO,1440.00,1450.00,1435.00,1440.00,1372100 06/21/19,BABP,50.00,50.00,50.00,50.00,39800 06/21/19,BABP-W2,48.00,48.00,30.00,30.00,62500 06/21/19,BABP-W3,48.00,49.00,48.00,49.00,700 06/21/19,BACA,300.00,300.00,270.00,290.00,45400 06/21/19,BACA-W2,300.00,100.00,100.00,100.00,0 06/21/19,BAJA,98.00,100.00,97.00,97.00,106800 06/21/19,BALI,1695.00,1695.00,1695.00,1695.00,0 06/21/19,BAPA,89.00,90.00,87.00,90.00,39600 06/21/19,BATA,640.00,640.00,595.00,620.00,27400 06/21/19,BAYU,1450.00,1450.00,1400.00,1435.00,8100 06/21/19,BBCA,29550.00,29675.00,29200.00,29400.00,28829800 06/21/19,BBHI,167.00,169.00,167.00,169.00,2700 06/21/19,BBKP,304.00,322.00,302.00,322.00,53515100 06/21/19,BBLD,525.00,525.00,525.00,525.00,0 06/21/19,BBMD,1610.00,1610.00,1610.00,1610.00,0 06/21/19,BBNI,8875.00,8900.00,8800.00,8850.00,25762800 06/21/19,BBRI,4290.00,4360.00,4260.00,4360.00,170191100 06/21/19,BBRM,50.00,50.00,50.00,50.00,0 06/21/19,BBTN,2730.00,2740.00,2630.00,2670.00,26331000 06/21/19,BBYB,280.00,288.00,272.00,286.00,40100 06/21/19,BCAP,254.00,254.00,248.00,254.00,89700 06/21/19,BCIC,450.00,450.00,450.00,450.00,0 06/21/19,BCIP,82.00,84.00,82.00,82.00,1200000 06/21/19,BDMN,4600.00,4780.00,4530.00,4650.00,121480700 06/21/19,BEEF,192.00,204.00,191.00,199.00,20854100 06/21/19,BEEF-W,49.00,58.00,49.00,52.00,8104800 06/21/19,BEKS,50.00,50.00,50.00,50.00,2500 06/21/19,BELL,494.00,494.00,492.00,492.00,2800 06/21/19,BEST,288.00,290.00,280.00,282.00,9970800 06/21/19,BFIN,585.00,590.00,570.00,575.00,806800 06/21/19,BGTG,65.00,75.00,65.00,75.00,1896100 06/21/19,BHIT,76.00,79.00,76.00,76.00,11966900 06/21/19,BIKA,222.00,222.00,222.00,222.00,15300 06/21/19,BIMA,50.00,50.00,50.00,50.00,5700 06/21/19,BINA,950.00,975.00,950.00,950.00,13700 06/21/19,BIPI,50.00,50.00,50.00,50.00,1277400 06/21/19,BIPP,86.00,86.00,79.00,82.00,22800 06/21/19,BIPP-W2,86.00,1.00,1.00,1.00,0 06/21/19,BIRD,2800.00,2880.00,2800.00,2870.00,405500 06/21/19,BISI,1415.00,1425.00,1410.00,1410.00,569500 06/21/19,BJBR,1690.00,1700.00,1620.00,1620.00,15820500 06/21/19,BJTM,625.00,625.00,615.00,615.00,4832700 06/21/19,BKDP,57.00,59.00,50.00,57.00,416000 06/21/19,BKSL,127.00,130.00,125.00,130.00,277597100 06/21/19,BKSL-W,31.00,31.00,30.00,31.00,3263200 06/21/19,BKSW,170.00,170.00,170.00,170.00,0 06/21/19,BLTA,50.00,50.00,50.00,50.00,2000 06/21/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 06/21/19,BMAS,320.00,320.00,314.00,318.00,300 06/21/19,BMRI,8000.00,8025.00,7900.00,7975.00,72959800 06/21/19,BMSR,140.00,167.00,140.00,142.00,700 06/21/19,BMTR,374.00,388.00,372.00,372.00,52489800 06/21/19,BNBA,288.00,288.00,284.00,288.00,8900 06/21/19,BNBR,50.00,50.00,50.00,50.00,0 06/21/19,BNGA,1095.00,1135.00,1095.00,1135.00,5992500 06/21/19,BNII,248.00,252.00,244.00,246.00,590700 06/21/19,BNLI,795.00,800.00,785.00,795.00,15587100 06/21/19,BOGA,740.00,740.00,725.00,725.00,5240200 06/21/19,BOGA-W,740.00,520.00,520.00,520.00,0 06/21/19,BOLA,376.00,400.00,368.00,386.00,7537000 06/21/19,BOLT,845.00,845.00,835.00,840.00,107400 06/21/19,BORN,50.00,50.00,50.00,50.00,0 06/21/19,BOSS,1755.00,1755.00,1720.00,1735.00,303100 06/21/19,BPFI,720.00,720.00,720.00,720.00,0 06/21/19,BPII,7050.00,7050.00,7050.00,7050.00,0 06/21/19,BPTR,90.00,106.00,86.00,92.00,26093000 06/21/19,BRAM,10000.00,10000.00,10000.00,10000.00,0 06/21/19,BRIS,510.00,510.00,500.00,505.00,3124300 06/21/19,BRMS,50.00,50.00,50.00,50.00,1578400 06/21/19,BRNA,1100.00,1100.00,1100.00,1100.00,0 06/21/19,BRPT,3200.00,3280.00,3140.00,3200.00,26595500 06/21/19,BRPT-W,1460.00,1460.00,1055.00,1150.00,2300 06/21/19,BSDE,1550.00,1580.00,1515.00,1535.00,22252000 06/21/19,BSIM,590.00,600.00,570.00,570.00,3200 06/21/19,BSIM-W3,70.00,70.00,40.00,64.00,67200 06/21/19,BSSR,1700.00,1900.00,1700.00,1900.00,600 06/21/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 06/21/19,BTEK,104.00,105.00,102.00,103.00,272200 06/21/19,BTEL,50.00,50.00,50.00,50.00,0 06/21/19,BTON,234.00,234.00,224.00,228.00,259500 06/21/19,BTPN,3620.00,3630.00,3400.00,3400.00,1114600 06/21/19,BTPS,2880.00,3030.00,2860.00,3020.00,33910800 06/21/19,BUDI,102.00,103.00,101.00,103.00,491300 06/21/19,BUKK,1935.00,1935.00,1920.00,1920.00,2100 06/21/19,BULL,192.00,193.00,185.00,189.00,9977700 06/21/19,BULL-W,79.00,83.00,78.00,83.00,21900 06/21/19,BULL-W2,79.00,11.00,11.00,11.00,0 06/21/19,BUMI,120.00,121.00,117.00,121.00,158556600 06/21/19,BUVA,101.00,103.00,100.00,101.00,17275900 06/21/19,BVIC,168.00,174.00,168.00,169.00,55800 06/21/19,BWPT,157.00,160.00,156.00,159.00,5850900 06/21/19,BYAN,16900.00,19000.00,16900.00,18450.00,4800 06/21/19,CAKK,109.00,113.00,109.00,111.00,7529200 06/21/19,CAKK-W,36.00,36.00,34.00,36.00,439800 06/21/19,CAMP,525.00,530.00,515.00,525.00,773500 06/21/19,CANI,157.00,157.00,157.00,157.00,0 06/21/19,CARS,240.00,248.00,240.00,246.00,2089100 06/21/19,CASA,372.00,372.00,368.00,370.00,18190000 06/21/19,CASA-W,372.00,202.00,202.00,202.00,0 06/21/19,CASS,730.00,730.00,730.00,730.00,500 06/21/19,CCSI,230.00,246.00,224.00,226.00,17974400 06/21/19,CEKA,1430.00,1435.00,1395.00,1415.00,121400 06/21/19,CENT,94.00,96.00,93.00,93.00,13845900 06/21/19,CFIN,308.00,310.00,308.00,308.00,357300 06/21/19,CINT,266.00,270.00,260.00,260.00,42400 06/21/19,CITA,1550.00,1550.00,1500.00,1500.00,1400 06/21/19,CITY,238.00,238.00,230.00,232.00,3400 06/21/19,CITY-W,238.00,125.00,125.00,125.00,0 06/21/19,CKRA,76.00,76.00,76.00,76.00,0 06/21/19,CLAY,3170.00,3170.00,3170.00,3170.00,0 06/21/19,CLEO,386.00,392.00,386.00,388.00,8934500 06/21/19,CLPI,820.00,820.00,795.00,805.00,1104900 06/21/19,CMNP,1230.00,1235.00,1230.00,1235.00,192100 06/21/19,CMPP,192.00,194.00,192.00,194.00,160500 06/21/19,CNKO,50.00,50.00,50.00,50.00,300 06/21/19,CNTB,250.00,250.00,250.00,250.00,0 06/21/19,CNTX,630.00,630.00,560.00,600.00,300 06/21/19,COCO,925.00,925.00,920.00,925.00,8301300 06/21/19,COCO-W,226.00,226.00,200.00,226.00,300 06/21/19,COWL,218.00,218.00,212.00,218.00,112700 06/21/19,CPIN,4570.00,4570.00,4350.00,4390.00,18917400 06/21/19,CPRI,71.00,75.00,70.00,72.00,21726800 06/21/19,CPRI-W,44.00,49.00,43.00,46.00,570100 06/21/19,CPRO,50.00,50.00,50.00,50.00,115100 06/21/19,CSAP,585.00,585.00,585.00,585.00,190800 06/21/19,CSIS,106.00,106.00,100.00,102.00,7498200 06/21/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 06/21/19,CTRA,1120.00,1180.00,1110.00,1180.00,40000400 06/21/19,CTTH,107.00,107.00,100.00,102.00,1957000 06/21/19,DART,340.00,340.00,340.00,340.00,9300 06/21/19,DAYA,210.00,210.00,210.00,210.00,0 06/21/19,DEAL,945.00,965.00,925.00,925.00,11384400 06/21/19,DEAL-W,550.00,550.00,550.00,550.00,400 06/21/19,DEFI,1915.00,1930.00,1915.00,1930.00,6400 06/21/19,DEWA,50.00,50.00,50.00,50.00,2300 06/21/19,DFAM,845.00,850.00,835.00,850.00,550600 06/21/19,DFAM-W,625.00,625.00,625.00,625.00,30000 06/21/19,DGIK,50.00,50.00,50.00,50.00,5300 06/21/19,DIGI,1700.00,1700.00,1695.00,1700.00,4600 06/21/19,DILD,420.00,420.00,414.00,416.00,34659400 06/21/19,DIVA,3090.00,3200.00,3090.00,3140.00,614300 06/21/19,DKFT,195.00,200.00,195.00,195.00,134000 06/21/19,DLTA,7225.00,7400.00,7200.00,7400.00,12300 06/21/19,DMAS,262.00,270.00,250.00,264.00,15679200 06/21/19,DNAR,278.00,300.00,242.00,242.00,8600 06/21/19,DNET,3150.00,3180.00,3150.00,3180.00,15200 06/21/19,DOID,525.00,530.00,510.00,510.00,5274400 06/21/19,DPNS,314.00,320.00,314.00,318.00,600 06/21/19,DPUM,123.00,130.00,123.00,130.00,101200 06/21/19,DSFI,118.00,118.00,113.00,114.00,2023700 06/21/19,DSNG,358.00,364.00,358.00,364.00,566100 06/21/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 06/21/19,DUCK,1495.00,1495.00,1450.00,1495.00,12200 06/21/19,DUTI,6775.00,6775.00,6725.00,6725.00,200 06/21/19,DVLA,2220.00,2400.00,2220.00,2240.00,39900 06/21/19,DWGL,97.00,97.00,93.00,94.00,28800 06/21/19,DWGL-W,19.00,20.00,19.00,20.00,249500 06/21/19,DYAN,122.00,122.00,120.00,120.00,4433300 06/21/19,ECII,1100.00,1100.00,1100.00,1100.00,0 06/21/19,EKAD,835.00,845.00,830.00,830.00,47300 06/21/19,ELSA,378.00,384.00,374.00,376.00,47996000 06/21/19,ELTY,50.00,50.00,50.00,50.00,166800 06/21/19,EMDE,242.00,242.00,240.00,242.00,15400 06/21/19,EMTK,7800.00,7800.00,7800.00,7800.00,2500 06/21/19,ENRG,61.00,62.00,58.00,59.00,42422900 06/21/19,EPMT,2480.00,2480.00,2480.00,2480.00,0 06/21/19,ERAA,1400.00,1405.00,1350.00,1355.00,18567800 06/21/19,ERTX,122.00,122.00,122.00,122.00,100 06/21/19,ESSA,300.00,312.00,296.00,302.00,23442800 06/21/19,ESTI,95.00,95.00,94.00,95.00,1638900 06/21/19,ETWA,60.00,74.00,60.00,74.00,500 06/21/19,EXCL,3000.00,3040.00,2850.00,2900.00,8630700 06/21/19,FAST,2400.00,2400.00,2350.00,2400.00,4700 06/21/19,FASW,8600.00,8600.00,8425.00,8475.00,36300 06/21/19,FILM,1030.00,1110.00,1000.00,1040.00,252800 06/21/19,FINN,50.00,50.00,50.00,50.00,36200 06/21/19,FIRE,4920.00,5575.00,4840.00,4940.00,30561700 06/21/19,FIRE-W,4920.00,8000.00,8000.00,8000.00,0 06/21/19,FISH,2990.00,2990.00,2990.00,2990.00,0 06/21/19,FITT,129.00,134.00,124.00,127.00,5476600 06/21/19,FITT-W,80.00,81.00,71.00,76.00,541700 06/21/19,FMII,650.00,650.00,635.00,635.00,5700 06/21/19,FOOD,157.00,157.00,153.00,157.00,481500 06/21/19,FORU,101.00,102.00,91.00,91.00,23700 06/21/19,FORZ,880.00,890.00,855.00,890.00,11503600 06/21/19,FORZ-W,880.00,466.00,466.00,466.00,0 06/21/19,FPNI,144.00,144.00,140.00,141.00,449600 06/21/19,FREN,318.00,328.00,310.00,320.00,87955800 06/21/19,FREN-W,212.00,222.00,210.00,216.00,1081500 06/21/19,GAMA,50.00,50.00,50.00,50.00,10900 06/21/19,GDST,93.00,95.00,91.00,92.00,504500 06/21/19,GDYR,1895.00,1895.00,1895.00,1895.00,0 06/21/19,GEMA,344.00,344.00,344.00,344.00,15000 06/21/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 06/21/19,GGRM,77200.00,77750.00,75825.00,76000.00,3378200 06/21/19,GHON,1425.00,1425.00,1390.00,1390.00,1600 06/21/19,GIAA,408.00,412.00,394.00,398.00,24709600 06/21/19,GJTL,670.00,675.00,660.00,660.00,1217900 06/21/19,GLOB,310.00,336.00,300.00,330.00,1400 06/21/19,GMCW,860.00,860.00,860.00,860.00,0 06/21/19,GMFI,214.00,216.00,208.00,210.00,23239800 06/21/19,GMTD,19700.00,19700.00,19700.00,19700.00,100 06/21/19,GOLD,438.00,438.00,438.00,438.00,0 06/21/19,GOLL,50.00,50.00,50.00,50.00,0 06/21/19,GOOD,1610.00,1610.00,1585.00,1585.00,18600 06/21/19,GPRA,98.00,98.00,95.00,97.00,92100 06/21/19,GREN,328.00,328.00,328.00,328.00,0 06/21/19,GSMF,106.00,106.00,106.00,106.00,0 06/21/19,GTBO,156.00,170.00,153.00,170.00,63900 06/21/19,GWSA,200.00,200.00,187.00,198.00,45400 06/21/19,GZCO,51.00,51.00,50.00,50.00,379400 06/21/19,HADE,50.00,50.00,50.00,50.00,0 06/21/19,HDFA,160.00,160.00,160.00,160.00,1100 06/21/19,HDTX,120.00,120.00,120.00,120.00,0 06/21/19,HEAL,3420.00,3420.00,3370.00,3400.00,57700 06/21/19,HELI,177.00,187.00,172.00,175.00,663900 06/21/19,HELI-W,20.00,21.00,19.00,19.00,565100 06/21/19,HERO,940.00,940.00,835.00,835.00,3400 06/21/19,HEXA,3080.00,3090.00,3050.00,3050.00,22300 06/21/19,HITS,700.00,705.00,700.00,705.00,567500 06/21/19,HKMU,366.00,368.00,356.00,358.00,17529500 06/21/19,HMSP,3270.00,3280.00,3180.00,3250.00,69208600 06/21/19,HOKI,720.00,750.00,720.00,740.00,52462600 06/21/19,HOKI-W,630.00,630.00,630.00,630.00,20000 06/21/19,HOME,100.00,101.00,99.00,99.00,1099274200 06/21/19,HOTL,196.00,196.00,191.00,195.00,5369100 06/21/19,HRME,384.00,402.00,382.00,400.00,7932000 06/21/19,HRTA,254.00,254.00,246.00,250.00,254400 06/21/19,HRUM,1405.00,1410.00,1365.00,1395.00,1395000 06/21/19,IATA,50.00,50.00,50.00,50.00,0 06/21/19,IBFN,220.00,220.00,220.00,220.00,3200 06/21/19,IBFN-W,33.00,39.00,33.00,39.00,900 06/21/19,IBST,8300.00,8300.00,8300.00,8300.00,0 06/21/19,ICBP,10250.00,10250.00,9950.00,10025.00,12671700 06/21/19,ICON,97.00,98.00,97.00,98.00,35500 06/21/19,IDPR,330.00,410.00,330.00,410.00,5300 06/21/19,IGAR,376.00,376.00,376.00,376.00,0 06/21/19,IIKP,58.00,59.00,56.00,57.00,139544100 06/21/19,IKAI,160.00,160.00,156.00,159.00,4712600 06/21/19,IKBI,260.00,260.00,256.00,260.00,37400 06/21/19,IMAS,2600.00,2600.00,2550.00,2550.00,81600 06/21/19,IMJS,575.00,575.00,565.00,565.00,305300 06/21/19,IMPC,1030.00,1040.00,1030.00,1040.00,480100 06/21/19,INAF,2790.00,2810.00,2650.00,2690.00,657600 06/21/19,INAI,460.00,460.00,452.00,460.00,1300 06/21/19,INCF,238.00,248.00,238.00,248.00,9000 06/21/19,INCI,480.00,500.00,470.00,498.00,5300 06/21/19,INCO,2960.00,2990.00,2820.00,2880.00,4011500 06/21/19,INDF,7050.00,7125.00,6850.00,7075.00,15619600 06/21/19,INDR,4990.00,5075.00,4940.00,4950.00,14000 06/21/19,INDS,2460.00,2480.00,2430.00,2440.00,1850800 06/21/19,INDX,81.00,81.00,70.00,72.00,1169100 06/21/19,INDY,1360.00,1375.00,1340.00,1340.00,5609100 06/21/19,INKP,9925.00,10150.00,9050.00,9975.00,36564800 06/21/19,INPC,71.00,72.00,71.00,72.00,23300 06/21/19,INPC-W,9.00,9.00,8.00,9.00,2049700 06/21/19,INPP,950.00,950.00,765.00,765.00,12500 06/21/19,INPS,3080.00,3080.00,3060.00,3060.00,900 06/21/19,INRU,600.00,600.00,600.00,600.00,200 06/21/19,INTA,478.00,478.00,478.00,478.00,0 06/21/19,INTA-W,240.00,240.00,240.00,240.00,0 06/21/19,INTD,158.00,158.00,158.00,158.00,100 06/21/19,INTP,20075.00,20250.00,19700.00,20250.00,4552800 06/21/19,IPCC,1235.00,1250.00,1235.00,1240.00,36900 06/21/19,IPCM,274.00,274.00,250.00,250.00,2422200 06/21/19,IPOL,110.00,110.00,98.00,99.00,1006500 06/21/19,ISAT,2250.00,2440.00,2230.00,2370.00,27318900 06/21/19,ISSP,111.00,111.00,105.00,105.00,11417900 06/21/19,ITMA,775.00,785.00,775.00,785.00,2000 06/21/19,ITMG,17050.00,17150.00,16700.00,17000.00,1995300 06/21/19,ITTG,82.00,82.00,82.00,82.00,0 06/21/19,JAST,575.00,585.00,570.00,585.00,335300 06/21/19,JAWA,123.00,123.00,122.00,123.00,2800 06/21/19,JAYA,132.00,132.00,121.00,121.00,5004200 06/21/19,JAYA-W,32.00,32.00,31.00,32.00,852200 06/21/19,JECC,6650.00,6650.00,6650.00,6650.00,0 06/21/19,JGLE,50.00,50.00,50.00,50.00,0 06/21/19,JIHD,496.00,496.00,496.00,496.00,0 06/21/19,JKON,418.00,418.00,418.00,418.00,500 06/21/19,JKSW,60.00,60.00,60.00,60.00,0 06/21/19,JMAS,805.00,845.00,805.00,845.00,300 06/21/19,JPFA,1480.00,1495.00,1430.00,1440.00,16722700 06/21/19,JRPT,555.00,555.00,550.00,550.00,5459000 06/21/19,JSKY,1245.00,1330.00,1200.00,1290.00,16628900 06/21/19,JSMR,6100.00,6100.00,5850.00,5850.00,19631200 06/21/19,JSPT,1005.00,1005.00,1005.00,1005.00,800 06/21/19,JTPE,965.00,980.00,895.00,920.00,15025800 06/21/19,KAEF,3370.00,3400.00,3350.00,3350.00,62800 06/21/19,KARW,73.00,83.00,70.00,73.00,9900 06/21/19,KBLI,535.00,535.00,515.00,525.00,7567500 06/21/19,KBLM,230.00,232.00,228.00,230.00,162200 06/21/19,KBLV,430.00,430.00,420.00,420.00,500 06/21/19,KBRI,50.00,50.00,50.00,50.00,0 06/21/19,KDSI,1050.00,1050.00,1050.00,1050.00,10000 06/21/19,KIAS,100.00,100.00,100.00,100.00,0 06/21/19,KICI,268.00,268.00,268.00,268.00,0 06/21/19,KIJA,286.00,288.00,284.00,286.00,2545100 06/21/19,KINO,2800.00,2900.00,2780.00,2860.00,441700 06/21/19,KIOS,510.00,580.00,510.00,555.00,19700 06/21/19,KIOS-W,488.00,488.00,488.00,488.00,100 06/21/19,KKGI,204.00,218.00,194.00,199.00,551300 06/21/19,KLBF,1470.00,1470.00,1435.00,1455.00,57082300 06/21/19,KMTR,348.00,358.00,346.00,348.00,195300 06/21/19,KOBX,172.00,178.00,170.00,170.00,251300 06/21/19,KOIN,250.00,250.00,238.00,238.00,91700 06/21/19,KONI,550.00,550.00,376.00,376.00,7500 06/21/19,KOPI,645.00,650.00,640.00,640.00,40600 06/21/19,KPAL,256.00,274.00,256.00,260.00,5926300 06/21/19,KPAS,125.00,127.00,124.00,124.00,16890500 06/21/19,KPAS-W,39.00,39.00,38.00,39.00,118400 06/21/19,KPIG,134.00,134.00,133.00,134.00,17400 06/21/19,KRAH,2300.00,2300.00,2300.00,2300.00,9900 06/21/19,KRAS,440.00,442.00,436.00,438.00,14910000 06/21/19,KREN,555.00,560.00,545.00,550.00,77621200 06/21/19,LAND,1490.00,1520.00,1455.00,1455.00,841500 06/21/19,LAPD,50.00,50.00,50.00,50.00,200 06/21/19,LCGP,114.00,114.00,114.00,114.00,0 06/21/19,LCKM,320.00,330.00,320.00,330.00,7700 06/21/19,LEAD,59.00,59.00,56.00,57.00,18804400 06/21/19,LINK,4100.00,4180.00,4100.00,4180.00,211900 06/21/19,LION,540.00,540.00,540.00,540.00,0 06/21/19,LMAS,61.00,61.00,59.00,60.00,50900 06/21/19,LMPI,135.00,139.00,133.00,139.00,29700 06/21/19,LMSH,515.00,515.00,515.00,515.00,0 06/21/19,LPCK,1590.00,1600.00,1565.00,1580.00,3398000 06/21/19,LPGI,3800.00,3800.00,3800.00,3800.00,0 06/21/19,LPIN,280.00,280.00,276.00,278.00,31000 06/21/19,LPKR,324.00,340.00,324.00,338.00,267376600 06/21/19,LPLI,133.00,133.00,120.00,129.00,600 06/21/19,LPPF,3460.00,3490.00,3400.00,3480.00,11810800 06/21/19,LPPS,99.00,100.00,98.00,100.00,47400 06/21/19,LRNA,138.00,148.00,130.00,147.00,4600 06/21/19,LSIP,1160.00,1190.00,1145.00,1160.00,8751800 06/21/19,LTLS,610.00,615.00,600.00,600.00,260000 06/21/19,LUCK,1675.00,1795.00,1640.00,1750.00,9438600 06/21/19,MABA,50.00,50.00,50.00,50.00,3460563100 06/21/19,MAGP,50.00,50.00,50.00,50.00,0 06/21/19,MAIN,1080.00,1085.00,1050.00,1055.00,7202100 06/21/19,MAMI,111.00,111.00,100.00,101.00,254532000 06/21/19,MAMI-W,30.00,78.00,25.00,54.00,124016500 06/21/19,MAMIP,111.00,600.00,600.00,600.00,0 06/21/19,MAPA,5500.00,5500.00,5500.00,5500.00,100000 06/21/19,MAPB,1730.00,1750.00,1730.00,1750.00,500 06/21/19,MAPI,960.00,970.00,920.00,965.00,10970800 06/21/19,MARI,252.00,252.00,246.00,246.00,8081900 06/21/19,MARK,500.00,500.00,496.00,498.00,2595200 06/21/19,MASA,590.00,660.00,540.00,580.00,227300 06/21/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 06/21/19,MBAP,2310.00,2360.00,2210.00,2250.00,83200 06/21/19,MBSS,640.00,645.00,630.00,635.00,718500 06/21/19,MBTO,138.00,138.00,137.00,137.00,3000 06/21/19,MCAS,3500.00,3520.00,3470.00,3470.00,1712700 06/21/19,MCOR,146.00,150.00,146.00,149.00,484600 06/21/19,MDIA,149.00,150.00,143.00,143.00,51800 06/21/19,MDKA,4280.00,4300.00,4180.00,4290.00,938500 06/21/19,MDKI,200.00,208.00,200.00,206.00,38800 06/21/19,MDLN,274.00,282.00,272.00,274.00,4286000 06/21/19,MDRN,50.00,50.00,50.00,50.00,0 06/21/19,MEDC,800.00,820.00,790.00,795.00,53090300 06/21/19,MEDC-W,200.00,208.00,187.00,190.00,3717700 06/21/19,MEGA,6150.00,6150.00,6150.00,6150.00,400 06/21/19,MERK,4000.00,4020.00,4000.00,4000.00,6700 06/21/19,META,190.00,195.00,186.00,186.00,61900 06/21/19,MFIN,1090.00,1090.00,1090.00,1090.00,2800 06/21/19,MFMI,480.00,500.00,480.00,490.00,300 06/21/19,MGNA,50.00,50.00,50.00,50.00,0 06/21/19,MGRO,830.00,835.00,820.00,830.00,4326000 06/21/19,MICE,376.00,376.00,368.00,374.00,13200 06/21/19,MIDI,1190.00,1190.00,1190.00,1190.00,0 06/21/19,MIKA,1960.00,1960.00,1885.00,1900.00,2572400 06/21/19,MINA,1135.00,1135.00,1115.00,1115.00,23400 06/21/19,MIRA,50.00,50.00,50.00,50.00,100 06/21/19,MITI,51.00,51.00,51.00,51.00,0 06/21/19,MKNT,127.00,127.00,121.00,127.00,26000 06/21/19,MKPI,15925.00,15925.00,15925.00,15925.00,0 06/21/19,MLBI,20275.00,20275.00,20150.00,20150.00,2300 06/21/19,MLIA,1305.00,1310.00,1300.00,1300.00,743700 06/21/19,MLPL,110.00,111.00,108.00,109.00,1727200 06/21/19,MLPT,700.00,700.00,700.00,700.00,0 06/21/19,MMLP,378.00,400.00,378.00,400.00,80100 06/21/19,MNCN,1050.00,1065.00,985.00,995.00,93958500 06/21/19,MOLI,1000.00,1000.00,1000.00,1000.00,15100 06/21/19,MPMX,865.00,880.00,855.00,865.00,9293000 06/21/19,MPOW,106.00,109.00,106.00,109.00,28100 06/21/19,MPPA,202.00,204.00,198.00,199.00,4096000 06/21/19,MPRO,740.00,740.00,740.00,740.00,0 06/21/19,MRAT,165.00,165.00,165.00,165.00,6000 06/21/19,MREI,6325.00,6350.00,6325.00,6350.00,500 06/21/19,MSIN,378.00,382.00,378.00,380.00,703900 06/21/19,MSKY,1045.00,1050.00,1040.00,1050.00,100600 06/21/19,MTDL,1255.00,1300.00,1245.00,1260.00,2936100 06/21/19,MTFN,50.00,50.00,50.00,50.00,0 06/21/19,MTLA,436.00,458.00,436.00,456.00,1288700 06/21/19,MTPS,1300.00,1575.00,1150.00,1300.00,3846900 06/21/19,MTPS-W,282.00,360.00,252.00,284.00,2779000 06/21/19,MTRA,368.00,368.00,368.00,368.00,0 06/21/19,MTSM,230.00,246.00,182.00,236.00,5000 06/21/19,MTWI,73.00,83.00,70.00,75.00,7003100 06/21/19,MYOH,1400.00,1400.00,1380.00,1395.00,41000 06/21/19,MYOR,2500.00,2550.00,2490.00,2510.00,2784700 06/21/19,MYRX,104.00,108.00,103.00,108.00,518964000 06/21/19,MYRXP,104.00,50.00,50.00,50.00,0 06/21/19,MYTX,70.00,71.00,63.00,66.00,10300 06/21/19,NAGA,220.00,224.00,202.00,210.00,42900 06/21/19,NASA,685.00,685.00,675.00,680.00,3575700 06/21/19,NASA-W,685.00,650.00,650.00,650.00,0 06/21/19,NATO,700.00,700.00,690.00,700.00,13559500 06/21/19,NATO-W,432.00,434.00,432.00,434.00,800 06/21/19,NELY,155.00,155.00,150.00,150.00,11200 06/21/19,NFCX,2570.00,2590.00,2560.00,2570.00,1323700 06/21/19,NICK,230.00,236.00,230.00,236.00,25600 06/21/19,NIKL,1820.00,1825.00,1635.00,1700.00,795000 06/21/19,NIPS,294.00,294.00,290.00,292.00,1744800 06/21/19,NIRO,131.00,131.00,131.00,131.00,4100 06/21/19,NISP,885.00,890.00,880.00,890.00,2400 06/21/19,NOBU,960.00,960.00,960.00,960.00,0 06/21/19,NRCA,396.00,396.00,390.00,392.00,304100 06/21/19,NUSA,60.00,61.00,59.00,60.00,295618700 06/21/19,NUSA-W,12.00,13.00,12.00,13.00,1955500 06/21/19,OASA,290.00,306.00,278.00,304.00,166300 06/21/19,OCAP,2080.00,2080.00,2080.00,2080.00,0 06/21/19,OKAS,156.00,165.00,151.00,160.00,70600 06/21/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 06/21/19,PADI,600.00,600.00,600.00,600.00,20000 06/21/19,PALM,256.00,264.00,252.00,264.00,2100 06/21/19,PANI,107.00,109.00,107.00,109.00,15200 06/21/19,PANR,388.00,388.00,386.00,386.00,1231800 06/21/19,PANS,1435.00,1435.00,1420.00,1435.00,26400 06/21/19,PBID,1060.00,1060.00,1050.00,1060.00,41600 06/21/19,PBRX,550.00,610.00,550.00,575.00,512300 06/21/19,PBSA,735.00,735.00,735.00,735.00,1700 06/21/19,PCAR,3130.00,3130.00,3070.00,3070.00,4100 06/21/19,PDES,1330.00,1330.00,1330.00,1330.00,0 06/21/19,PEGE,185.00,187.00,183.00,187.00,96800 06/21/19,PEHA,1890.00,1900.00,1870.00,1900.00,5100 06/21/19,PGAS,2080.00,2110.00,2030.00,2050.00,110027900 06/21/19,PGLI,386.00,448.00,386.00,430.00,9400 06/21/19,PICO,290.00,314.00,282.00,310.00,3209600 06/21/19,PJAA,1440.00,1450.00,1350.00,1350.00,8300 06/21/19,PKPK,85.00,85.00,81.00,81.00,16800 06/21/19,PLAS,50.00,50.00,50.00,50.00,0 06/21/19,PLIN,3700.00,3700.00,3000.00,3000.00,283400 06/21/19,PNBN,1270.00,1305.00,1230.00,1240.00,4388800 06/21/19,PNBS,60.00,60.00,59.00,60.00,120100 06/21/19,PNIN,1400.00,1400.00,1370.00,1370.00,68600 06/21/19,PNLF,340.00,348.00,326.00,334.00,27859800 06/21/19,PNSE,520.00,525.00,510.00,510.00,10700 06/21/19,POLA,1235.00,1240.00,1200.00,1240.00,28700 06/21/19,POLA-W,1000.00,1000.00,1000.00,1000.00,4400 06/21/19,POLI,1020.00,1075.00,980.00,1050.00,49800 06/21/19,POLL,1600.00,1610.00,1400.00,1400.00,17900 06/21/19,POLY,94.00,99.00,94.00,96.00,3176300 06/21/19,POOL,2140.00,2150.00,1980.00,1980.00,76542300 06/21/19,POOL-W,2140.00,4010.00,4010.00,4010.00,0 06/21/19,PORT,530.00,530.00,530.00,530.00,0 06/21/19,POSA,266.00,294.00,252.00,288.00,28377200 06/21/19,POSA-W,11.00,13.00,11.00,13.00,90935600 06/21/19,POWR,880.00,890.00,870.00,870.00,909500 06/21/19,PPRE,394.00,394.00,386.00,390.00,3081500 06/21/19,PPRO,123.00,126.00,121.00,122.00,44003500 06/21/19,PRAS,160.00,160.00,160.00,160.00,0 06/21/19,PRDA,3500.00,3600.00,3500.00,3590.00,3000 06/21/19,PRIM,446.00,446.00,440.00,440.00,5600 06/21/19,PRIM-W,40.00,40.00,40.00,40.00,7000 06/21/19,PSAB,236.00,248.00,236.00,238.00,12678200 06/21/19,PSDN,206.00,226.00,204.00,204.00,271500 06/21/19,PSKT,50.00,50.00,50.00,50.00,100 06/21/19,PSSI,166.00,167.00,164.00,164.00,3090100 06/21/19,PTBA,2940.00,2970.00,2880.00,2900.00,27930000 06/21/19,PTIS,308.00,308.00,308.00,308.00,0 06/21/19,PTPP,2300.00,2300.00,2240.00,2260.00,14042000 06/21/19,PTRO,1620.00,1620.00,1585.00,1590.00,664900 06/21/19,PTSN,1220.00,1300.00,1195.00,1235.00,1590300 06/21/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 06/21/19,PUDP,362.00,362.00,362.00,362.00,0 06/21/19,PWON,785.00,795.00,730.00,770.00,58815700 06/21/19,PYFA,189.00,189.00,188.00,188.00,7500 06/21/19,PZZA,1070.00,1100.00,1060.00,1095.00,50500 06/21/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 06/21/19,R-LQ45X,1068.00,1068.00,1068.00,1068.00,2400 06/21/19,RAJA,256.00,266.00,254.00,262.00,2734400 06/21/19,RALS,1515.00,1525.00,1450.00,1485.00,5047000 06/21/19,RANC,408.00,408.00,388.00,388.00,329800 06/21/19,RBMS,71.00,83.00,71.00,83.00,1080400 06/21/19,RDTX,8800.00,8800.00,8800.00,8800.00,0 06/21/19,RELI,191.00,191.00,191.00,191.00,100 06/21/19,RICY,170.00,174.00,165.00,174.00,15300 06/21/19,RIGS,292.00,306.00,292.00,298.00,55500 06/21/19,RIMO,135.00,135.00,134.00,134.00,29943000 06/21/19,RISE,685.00,695.00,685.00,685.00,3201000 06/21/19,RMBA,380.00,380.00,370.00,370.00,8100 06/21/19,RODA,278.00,282.00,272.00,282.00,12300 06/21/19,ROTI,1290.00,1300.00,1285.00,1285.00,10862600 06/21/19,RUIS,240.00,240.00,240.00,240.00,100 06/21/19,SAFE,214.00,218.00,214.00,218.00,378000 06/21/19,SAME,466.00,466.00,460.00,462.00,915600 06/21/19,SAPX,720.00,720.00,720.00,720.00,0 06/21/19,SATU,117.00,117.00,115.00,115.00,207200 06/21/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 06/21/19,SCCO,9400.00,9400.00,9350.00,9400.00,5000 06/21/19,SCMA,1700.00,1700.00,1600.00,1600.00,21469400 06/21/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 06/21/19,SDMU,69.00,69.00,62.00,63.00,11260800 06/21/19,SDPC,108.00,108.00,102.00,105.00,9600 06/21/19,SDRA,825.00,825.00,825.00,825.00,100 06/21/19,SFAN,494.00,494.00,494.00,494.00,300 06/21/19,SFAN-W,492.00,492.00,492.00,492.00,118800 06/21/19,SGRO,2280.00,2360.00,2260.00,2260.00,291500 06/21/19,SHID,3780.00,3780.00,3780.00,3780.00,100 06/21/19,SHIP,835.00,835.00,815.00,815.00,1260300 06/21/19,SIDO,990.00,1005.00,990.00,990.00,498800 06/21/19,SILO,4920.00,4920.00,4800.00,4810.00,657500 06/21/19,SIMA,105.00,106.00,95.00,96.00,18011500 06/21/19,SIMP,368.00,370.00,362.00,364.00,6157700 06/21/19,SIPD,935.00,935.00,880.00,880.00,1100 06/21/19,SKBM,402.00,466.00,402.00,466.00,2500 06/21/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 06/21/19,SKRN,404.00,412.00,404.00,408.00,688500 06/21/19,SKYB,256.00,256.00,256.00,256.00,7400 06/21/19,SMAR,4370.00,4700.00,4350.00,4600.00,125000 06/21/19,SMBR,905.00,970.00,905.00,910.00,10279500 06/21/19,SMCB,1520.00,1520.00,1505.00,1505.00,2000 06/21/19,SMDM,144.00,150.00,143.00,148.00,8700 06/21/19,SMDR,304.00,308.00,302.00,304.00,354000 06/21/19,SMGR,11500.00,11500.00,10950.00,11375.00,16849100 06/21/19,SMMA,9900.00,9900.00,9900.00,9900.00,0 06/21/19,SMMT,144.00,155.00,141.00,145.00,867000 06/21/19,SMRA,1280.00,1285.00,1245.00,1265.00,12022300 06/21/19,SMRU,162.00,165.00,151.00,153.00,11983700 06/21/19,SMSM,1600.00,1600.00,1515.00,1520.00,4971200 06/21/19,SOCI,246.00,248.00,230.00,236.00,57643900 06/21/19,SONA,5650.00,5650.00,5650.00,5650.00,0 06/21/19,SOSS,390.00,420.00,390.00,410.00,101200 06/21/19,SOSS-W,32.00,32.00,30.00,32.00,735100 06/21/19,SOTS,294.00,294.00,290.00,292.00,1500 06/21/19,SOTS-W,72.00,88.00,72.00,87.00,2300 06/21/19,SPMA,306.00,306.00,298.00,298.00,32100 06/21/19,SPTO,1095.00,1100.00,1070.00,1080.00,21899100 06/21/19,SQMI,262.00,270.00,220.00,220.00,13547600 06/21/19,SRAJ,260.00,260.00,226.00,230.00,44700 06/21/19,SRIL,338.00,340.00,336.00,336.00,7138000 06/21/19,SRSN,74.00,77.00,74.00,75.00,6290000 06/21/19,SRTG,3520.00,3580.00,3510.00,3520.00,37300 06/21/19,SSIA,680.00,730.00,680.00,725.00,34763500 06/21/19,SSMS,1030.00,1030.00,1020.00,1025.00,8735200 06/21/19,SSTM,362.00,362.00,362.00,362.00,0 06/21/19,STAR,98.00,99.00,98.00,99.00,155400 06/21/19,STTP,3710.00,3710.00,3710.00,3710.00,0 06/21/19,SUGI,50.00,50.00,50.00,50.00,0 06/21/19,SULI,73.00,73.00,68.00,69.00,1007800 06/21/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 06/21/19,SURE,2990.00,3000.00,2970.00,3000.00,1470100 06/21/19,SWAT,120.00,121.00,118.00,119.00,18224600 06/21/19,TALF,370.00,370.00,370.00,370.00,200 06/21/19,TAMU,4980.00,5100.00,4980.00,5000.00,6991600 06/21/19,TARA,780.00,825.00,775.00,825.00,55249200 06/21/19,TAXI,50.00,50.00,50.00,50.00,55500 06/21/19,TBIG,3900.00,3920.00,3840.00,3880.00,6302100 06/21/19,TBLA,845.00,860.00,840.00,840.00,1103500 06/21/19,TBMS,850.00,850.00,850.00,850.00,0 06/21/19,TCID,14000.00,14000.00,14000.00,14000.00,1000 06/21/19,TCPI,7100.00,7400.00,6800.00,6900.00,3717200 06/21/19,TDPM,284.00,286.00,278.00,282.00,16196300 06/21/19,TELE,635.00,635.00,605.00,620.00,500 06/21/19,TFCO,454.00,460.00,454.00,460.00,400 06/21/19,TGKA,4000.00,4000.00,4000.00,4000.00,0 06/21/19,TGRA,820.00,825.00,805.00,815.00,35590500 06/21/19,TIFA,180.00,180.00,180.00,180.00,100 06/21/19,TINS,1170.00,1180.00,1140.00,1140.00,9986400 06/21/19,TIRA,290.00,290.00,206.00,228.00,11100 06/21/19,TIRT,68.00,69.00,68.00,69.00,36100 06/21/19,TKIM,12850.00,13475.00,11500.00,13000.00,11421000 06/21/19,TLKM,4010.00,4040.00,3950.00,4040.00,154049700 06/21/19,TMAS,800.00,800.00,800.00,800.00,5000 06/21/19,TMPI,50.00,50.00,50.00,50.00,0 06/21/19,TMPO,181.00,181.00,170.00,170.00,400 06/21/19,TNCA,320.00,334.00,310.00,310.00,2400 06/21/19,TOBA,464.00,464.00,460.00,460.00,17600 06/21/19,TOPS,685.00,695.00,680.00,680.00,3285000 06/21/19,TOTL,545.00,550.00,540.00,545.00,199900 06/21/19,TOTO,364.00,370.00,364.00,368.00,39400 06/21/19,TOWR,680.00,735.00,680.00,720.00,8735900 06/21/19,TPIA,4900.00,4970.00,4890.00,4970.00,3930900 06/21/19,TPMA,298.00,300.00,290.00,298.00,104600 06/21/19,TRAM,124.00,125.00,114.00,119.00,924328100 06/21/19,TRAM-W,55.00,55.00,51.00,51.00,200 06/21/19,TRIL,50.00,50.00,50.00,50.00,0 06/21/19,TRIM,155.00,168.00,155.00,168.00,160600 06/21/19,TRIO,50.00,50.00,50.00,50.00,57100 06/21/19,TRIS,224.00,226.00,224.00,226.00,300 06/21/19,TRST,370.00,370.00,370.00,370.00,100 06/21/19,TRUK,109.00,110.00,106.00,110.00,2947800 06/21/19,TRUS,330.00,330.00,330.00,330.00,0 06/21/19,TSPC,1540.00,1550.00,1520.00,1550.00,206900 06/21/19,TUGU,2980.00,2980.00,2980.00,2980.00,3000 06/21/19,TURI,1110.00,1110.00,1110.00,1110.00,0 06/21/19,ULTJ,1400.00,1410.00,1370.00,1370.00,299600 06/21/19,UNIC,4570.00,4570.00,4570.00,4570.00,0 06/21/19,UNIT,153.00,186.00,152.00,175.00,536400 06/21/19,UNSP,88.00,89.00,87.00,87.00,743100 06/21/19,UNTR,27600.00,27600.00,26925.00,27450.00,6968800 06/21/19,UNVR,46100.00,46100.00,44900.00,45300.00,5609600 06/21/19,URBN,2500.00,2510.00,2400.00,2400.00,1148500 06/21/19,URBN-W,84.00,91.00,70.00,71.00,6282400 06/21/19,VICO,106.00,109.00,103.00,107.00,900 06/21/19,VINS,92.00,92.00,91.00,91.00,27100 06/21/19,VINS-W,36.00,36.00,36.00,36.00,100 06/21/19,VIVA,124.00,125.00,122.00,122.00,5100800 06/21/19,VOKS,296.00,298.00,284.00,286.00,4021400 06/21/19,VRNA,121.00,121.00,120.00,120.00,24900 06/21/19,WAPO,87.00,88.00,81.00,86.00,281800 06/21/19,WEGE,358.00,360.00,344.00,352.00,78639000 06/21/19,WEHA,169.00,170.00,168.00,170.00,2766300 06/21/19,WICO,615.00,615.00,615.00,615.00,0 06/21/19,WIIM,220.00,222.00,214.00,216.00,1819200 06/21/19,WIKA,2420.00,2430.00,2340.00,2340.00,14944700 06/21/19,WINS,208.00,208.00,208.00,208.00,0 06/21/19,WOMF,322.00,324.00,318.00,320.00,236500 06/21/19,WOOD,890.00,890.00,850.00,870.00,9791900 06/21/19,WSBP,412.00,416.00,406.00,406.00,30511400 06/21/19,WSKT,2030.00,2030.00,1985.00,2000.00,21725300 06/21/19,WTON,590.00,600.00,580.00,580.00,10913300 06/21/19,XBID,546.00,546.00,546.00,546.00,0 06/21/19,XBLQ,500.00,500.00,500.00,500.00,0 06/21/19,XBNI,1117.00,1117.00,1117.00,1117.00,1000 06/21/19,XBSK,392.00,392.00,392.00,392.00,0 06/21/19,XCID,65.00,66.00,65.00,66.00,6000 06/21/19,XCIS,103.00,103.00,103.00,103.00,49900 06/21/19,XDIF,470.00,470.00,470.00,470.00,0 06/21/19,XIHD,527.00,527.00,527.00,527.00,2500 06/21/19,XIIC,1170.00,1170.00,1170.00,1170.00,0 06/21/19,XIIF,730.00,730.00,725.00,726.00,2400 06/21/19,XIIT,573.00,574.00,573.00,574.00,6500 06/21/19,XIJI,695.00,695.00,689.00,689.00,500 06/21/19,XIPI,174.00,174.00,174.00,174.00,900 06/21/19,XISB,398.00,398.00,398.00,398.00,0 06/21/19,XISC,789.00,789.00,789.00,789.00,0 06/21/19,XISI,363.00,363.00,363.00,363.00,500 06/21/19,XISR,410.00,410.00,410.00,410.00,28500 06/21/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 06/21/19,XMTS,531.00,531.00,531.00,531.00,0 06/21/19,XPDV,505.00,505.00,505.00,505.00,0 06/21/19,XPES,406.00,406.00,406.00,406.00,0 06/21/19,XPFT,526.00,526.00,526.00,526.00,0 06/21/19,XPID,497.00,497.00,497.00,497.00,0 06/21/19,XPLC,482.00,482.00,482.00,482.00,0 06/21/19,XPLQ,507.00,507.00,507.00,507.00,0 06/21/19,XPMI,985.00,985.00,985.00,985.00,100 06/21/19,XPSG,419.00,419.00,419.00,419.00,0 06/21/19,XPTD,541.00,541.00,541.00,541.00,100 06/21/19,XSBC,112.00,112.00,112.00,112.00,0 06/21/19,YELO,230.00,232.00,220.00,222.00,3001700 06/21/19,YELO-W,29.00,29.00,27.00,28.00,4073600 06/21/19,YPAS,308.00,382.00,308.00,382.00,10200 06/21/19,YULE,152.00,204.00,152.00,204.00,2900 06/21/19,ZBRA,50.00,50.00,50.00,50.00,0 06/21/19,ZINC,530.00,545.00,520.00,520.00,37559500 06/21/19,ZONE,550.00,560.00,545.00,550.00,489100