,,,,,, 06/25/19,AALI,10275.00,10350.00,10250.00,10275.00,779800 06/25/19,ABBA,149.00,155.00,145.00,148.00,88631900 06/25/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 06/25/19,ABMM,2150.00,2150.00,2150.00,2150.00,0 06/25/19,ACES,1800.00,1830.00,1800.00,1820.00,12234600 06/25/19,ACST,1420.00,1430.00,1400.00,1430.00,348500 06/25/19,ADES,1080.00,1090.00,1065.00,1080.00,84000 06/25/19,ADHI,1695.00,1710.00,1685.00,1695.00,5481100 06/25/19,ADMF,9850.00,9850.00,9725.00,9800.00,301300 06/25/19,ADMG,236.00,250.00,236.00,244.00,433800 06/25/19,ADRO,1245.00,1335.00,1230.00,1330.00,105687100 06/25/19,AGII,525.00,545.00,525.00,540.00,837800 06/25/19,AGRO,292.00,294.00,288.00,288.00,1452600 06/25/19,AGRS,300.00,300.00,300.00,300.00,700 06/25/19,AHAP,60.00,60.00,56.00,59.00,2600 06/25/19,AIMS,180.00,180.00,180.00,180.00,0 06/25/19,AISA,168.00,168.00,168.00,168.00,0 06/25/19,AKKU,50.00,50.00,50.00,50.00,100 06/25/19,AKPI,440.00,458.00,440.00,440.00,12500 06/25/19,AKRA,4150.00,4180.00,4100.00,4120.00,6477700 06/25/19,AKSI,236.00,254.00,236.00,254.00,1500 06/25/19,ALDO,360.00,390.00,350.00,360.00,11700 06/25/19,ALKA,360.00,442.00,330.00,438.00,4600 06/25/19,ALMI,450.00,470.00,450.00,470.00,10800 06/25/19,ALTO,394.00,394.00,394.00,394.00,506900 06/25/19,AMAG,310.00,316.00,310.00,316.00,800 06/25/19,AMFG,5400.00,5400.00,5275.00,5400.00,48500 06/25/19,AMIN,372.00,372.00,372.00,372.00,600 06/25/19,AMRT,900.00,900.00,890.00,890.00,65400 06/25/19,ANDI,1850.00,1940.00,1850.00,1940.00,460300 06/25/19,ANJT,880.00,895.00,875.00,895.00,6000 06/25/19,ANTM,805.00,850.00,795.00,845.00,242773400 06/25/19,APEX,705.00,715.00,705.00,715.00,4800 06/25/19,APIC,565.00,570.00,565.00,565.00,12930100 06/25/19,APIC-W,565.00,262.00,262.00,262.00,0 06/25/19,APII,169.00,169.00,168.00,169.00,49600 06/25/19,APLI,100.00,100.00,90.00,100.00,95800 06/25/19,APLN,264.00,264.00,246.00,248.00,101561400 06/25/19,APOL,58.00,58.00,58.00,58.00,0 06/25/19,APOL-W2,1.00,1.00,1.00,1.00,0 06/25/19,ARGO,825.00,825.00,825.00,825.00,0 06/25/19,ARII,780.00,780.00,780.00,780.00,2200 06/25/19,ARMY,264.00,270.00,260.00,260.00,512100 06/25/19,ARNA,520.00,520.00,520.00,520.00,1700 06/25/19,ARTA,412.00,430.00,380.00,410.00,6100 06/25/19,ARTI,50.00,50.00,50.00,50.00,7300 06/25/19,ARTO,164.00,165.00,155.00,165.00,6400 06/25/19,ASBI,296.00,296.00,296.00,296.00,0 06/25/19,ASDM,1080.00,1080.00,1080.00,1080.00,100 06/25/19,ASGR,1195.00,1200.00,1180.00,1180.00,229600 06/25/19,ASII,7275.00,7400.00,7275.00,7350.00,23606900 06/25/19,ASJT,252.00,260.00,252.00,258.00,738900 06/25/19,ASMI,945.00,1000.00,940.00,945.00,593100 06/25/19,ASRI,342.00,350.00,338.00,346.00,16317800 06/25/19,ASRM,2200.00,2280.00,2200.00,2280.00,2900 06/25/19,ASSA,810.00,815.00,790.00,805.00,3002500 06/25/19,ATIC,890.00,890.00,890.00,890.00,0 06/25/19,ATPK,194.00,194.00,194.00,194.00,0 06/25/19,AUTO,1475.00,1490.00,1455.00,1460.00,1343300 06/25/19,BABP,50.00,50.00,50.00,50.00,29200 06/25/19,BABP-W2,31.00,45.00,30.00,30.00,117000 06/25/19,BABP-W3,48.00,49.00,48.00,49.00,10100 06/25/19,BACA,282.00,282.00,266.00,278.00,1175700 06/25/19,BACA-W2,282.00,100.00,100.00,100.00,0 06/25/19,BAJA,100.00,100.00,99.00,100.00,147100 06/25/19,BALI,1700.00,1700.00,1670.00,1670.00,1200 06/25/19,BAPA,88.00,91.00,86.00,89.00,3100 06/25/19,BATA,625.00,650.00,585.00,625.00,88300 06/25/19,BAYU,1400.00,1400.00,1300.00,1345.00,23500 06/25/19,BBCA,29650.00,29800.00,29375.00,29550.00,8112300 06/25/19,BBHI,169.00,169.00,169.00,169.00,2200 06/25/19,BBKP,314.00,320.00,310.00,312.00,9695300 06/25/19,BBLD,525.00,525.00,525.00,525.00,100 06/25/19,BBMD,1610.00,1610.00,1610.00,1610.00,0 06/25/19,BBNI,8950.00,8975.00,8900.00,8925.00,9168800 06/25/19,BBRI,4350.00,4350.00,4290.00,4330.00,59456000 06/25/19,BBRM,50.00,50.00,50.00,50.00,0 06/25/19,BBTN,2690.00,2730.00,2640.00,2660.00,9171100 06/25/19,BBYB,280.00,290.00,280.00,288.00,60000 06/25/19,BCAP,248.00,248.00,244.00,244.00,36600 06/25/19,BCIC,450.00,450.00,450.00,450.00,0 06/25/19,BCIP,82.00,84.00,81.00,81.00,1184300 06/25/19,BDMN,4730.00,4750.00,4640.00,4680.00,14002500 06/25/19,BEEF,196.00,216.00,195.00,214.00,25441500 06/25/19,BEEF-W,50.00,56.00,49.00,52.00,6883500 06/25/19,BEKS,50.00,50.00,50.00,50.00,152500 06/25/19,BELL,494.00,550.00,430.00,464.00,292700 06/25/19,BEST,288.00,306.00,288.00,298.00,36620800 06/25/19,BFIN,600.00,620.00,595.00,615.00,650000 06/25/19,BGTG,73.00,76.00,73.00,74.00,1697800 06/25/19,BHIT,76.00,78.00,76.00,77.00,12576700 06/25/19,BIKA,204.00,216.00,200.00,210.00,9500 06/25/19,BIMA,50.00,51.00,50.00,50.00,6300 06/25/19,BINA,975.00,975.00,945.00,950.00,41800 06/25/19,BIPI,50.00,51.00,50.00,50.00,5955800 06/25/19,BIPP,82.00,88.00,78.00,82.00,71900 06/25/19,BIPP-W2,82.00,1.00,1.00,1.00,0 06/25/19,BIRD,2860.00,2880.00,2840.00,2840.00,251600 06/25/19,BISI,1430.00,1445.00,1420.00,1435.00,319000 06/25/19,BJBR,1640.00,1710.00,1640.00,1705.00,13935400 06/25/19,BJTM,615.00,625.00,615.00,620.00,7034100 06/25/19,BKDP,56.00,56.00,55.00,55.00,70600 06/25/19,BKSL,135.00,136.00,131.00,131.00,150067300 06/25/19,BKSL-W,32.00,33.00,31.00,31.00,633900 06/25/19,BKSW,197.00,197.00,187.00,187.00,1900 06/25/19,BLTA,50.00,50.00,50.00,50.00,11500 06/25/19,BLTZ,3800.00,3800.00,3800.00,3800.00,100 06/25/19,BMAS,318.00,318.00,318.00,318.00,0 06/25/19,BMRI,8025.00,8025.00,7925.00,7950.00,29651600 06/25/19,BMSR,138.00,149.00,135.00,135.00,700 06/25/19,BMTR,380.00,386.00,366.00,368.00,65842000 06/25/19,BNBA,290.00,290.00,280.00,290.00,146400 06/25/19,BNBR,50.00,50.00,50.00,50.00,40600 06/25/19,BNGA,1125.00,1150.00,1110.00,1110.00,3403500 06/25/19,BNII,248.00,248.00,242.00,244.00,834900 06/25/19,BNLI,780.00,790.00,775.00,780.00,8684100 06/25/19,BOGA,730.00,730.00,725.00,725.00,4695900 06/25/19,BOGA-W,520.00,520.00,520.00,520.00,100 06/25/19,BOLA,378.00,380.00,370.00,376.00,3116500 06/25/19,BOLT,835.00,845.00,835.00,845.00,117800 06/25/19,BORN,50.00,50.00,50.00,50.00,0 06/25/19,BOSS,1740.00,1765.00,1735.00,1765.00,259400 06/25/19,BPFI,720.00,755.00,720.00,755.00,33900 06/25/19,BPII,7050.00,7050.00,7050.00,7050.00,0 06/25/19,BPTR,90.00,93.00,88.00,91.00,313800 06/25/19,BRAM,8100.00,8100.00,8100.00,8100.00,100 06/25/19,BRIS,505.00,510.00,505.00,510.00,1162100 06/25/19,BRMS,50.00,50.00,50.00,50.00,310900 06/25/19,BRNA,1100.00,1100.00,1100.00,1100.00,0 06/25/19,BRPT,3210.00,3210.00,3170.00,3200.00,16206500 06/25/19,BRPT-W,3210.00,1150.00,1150.00,1150.00,0 06/25/19,BSDE,1500.00,1545.00,1450.00,1460.00,14406200 06/25/19,BSIM,585.00,605.00,585.00,605.00,8400 06/25/19,BSIM-W3,63.00,63.00,57.00,57.00,130900 06/25/19,BSSR,1770.00,1920.00,1710.00,1770.00,36300 06/25/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 06/25/19,BTEK,104.00,106.00,103.00,106.00,14730200 06/25/19,BTEL,50.00,50.00,50.00,50.00,0 06/25/19,BTON,230.00,236.00,230.00,234.00,42700 06/25/19,BTPN,3590.00,3610.00,3580.00,3610.00,144600 06/25/19,BTPS,3140.00,3340.00,3140.00,3250.00,46876000 06/25/19,BUDI,103.00,105.00,103.00,103.00,910600 06/25/19,BUKK,1930.00,1930.00,1870.00,1870.00,3000 06/25/19,BULL,193.00,194.00,189.00,194.00,10189200 06/25/19,BULL-W,81.00,82.00,81.00,82.00,1600 06/25/19,BUMI,119.00,131.00,116.00,130.00,688746300 06/25/19,BUVA,101.00,105.00,99.00,101.00,1704100 06/25/19,BVIC,168.00,168.00,168.00,168.00,600 06/25/19,BWPT,157.00,158.00,156.00,158.00,2780400 06/25/19,BYAN,19975.00,20000.00,19875.00,19875.00,1900 06/25/19,CAKK,110.00,116.00,109.00,111.00,15154200 06/25/19,CAKK-W,35.00,39.00,34.00,36.00,6150600 06/25/19,CAMP,500.00,520.00,500.00,515.00,4142400 06/25/19,CANI,157.00,157.00,157.00,157.00,0 06/25/19,CARS,240.00,254.00,240.00,244.00,2267700 06/25/19,CASA,378.00,382.00,378.00,378.00,6568800 06/25/19,CASA-W,220.00,360.00,220.00,250.00,4200 06/25/19,CASS,680.00,730.00,680.00,730.00,8000 06/25/19,CCSI,236.00,252.00,232.00,236.00,64693200 06/25/19,CEKA,1465.00,1540.00,1400.00,1430.00,196300 06/25/19,CENT,93.00,94.00,91.00,91.00,11728700 06/25/19,CFIN,310.00,316.00,308.00,316.00,2130300 06/25/19,CINT,278.00,286.00,270.00,286.00,14700 06/25/19,CITA,1510.00,1510.00,1500.00,1500.00,1300 06/25/19,CITY,230.00,238.00,230.00,238.00,12300 06/25/19,CITY-W,230.00,125.00,125.00,125.00,0 06/25/19,CKRA,76.00,76.00,76.00,76.00,0 06/25/19,CLAY,3100.00,3100.00,3040.00,3100.00,37100 06/25/19,CLEO,386.00,388.00,382.00,388.00,8276600 06/25/19,CLPI,820.00,830.00,815.00,820.00,492200 06/25/19,CMNP,1250.00,1255.00,1240.00,1250.00,2800 06/25/19,CMPP,180.00,220.00,180.00,190.00,1512000 06/25/19,CNKO,50.00,50.00,50.00,50.00,200 06/25/19,CNTB,250.00,250.00,250.00,250.00,0 06/25/19,CNTX,600.00,600.00,600.00,600.00,0 06/25/19,COCO,925.00,925.00,920.00,925.00,8102200 06/25/19,COCO-W,220.00,300.00,220.00,280.00,136800 06/25/19,COWL,218.00,218.00,212.00,216.00,164000 06/25/19,CPIN,4430.00,4480.00,4410.00,4430.00,6907400 06/25/19,CPRI,77.00,77.00,75.00,75.00,14046900 06/25/19,CPRI-W,49.00,49.00,47.00,49.00,1001200 06/25/19,CPRO,50.00,50.00,50.00,50.00,18000 06/25/19,CSAP,580.00,580.00,580.00,580.00,149300 06/25/19,CSIS,107.00,107.00,100.00,102.00,5950800 06/25/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 06/25/19,CTRA,1125.00,1145.00,1070.00,1075.00,43816900 06/25/19,CTTH,105.00,107.00,104.00,105.00,17200 06/25/19,DART,332.00,332.00,332.00,332.00,7000 06/25/19,DAYA,228.00,228.00,228.00,228.00,1000 06/25/19,DEAL,910.00,945.00,905.00,940.00,11351700 06/25/19,DEAL-W,855.00,855.00,840.00,850.00,700 06/25/19,DEFI,1940.00,1960.00,1935.00,1960.00,15800 06/25/19,DEWA,50.00,50.00,50.00,50.00,20000 06/25/19,DFAM,845.00,865.00,845.00,845.00,604400 06/25/19,DFAM-W,845.00,650.00,650.00,650.00,0 06/25/19,DGIK,50.00,50.00,50.00,50.00,300 06/25/19,DIGI,1700.00,1700.00,1695.00,1700.00,4700 06/25/19,DILD,420.00,426.00,416.00,420.00,16566000 06/25/19,DIVA,3240.00,3280.00,3200.00,3270.00,648800 06/25/19,DKFT,200.00,200.00,194.00,197.00,431100 06/25/19,DLTA,7475.00,7475.00,7350.00,7350.00,18300 06/25/19,DMAS,264.00,268.00,264.00,266.00,36022400 06/25/19,DNAR,250.00,268.00,238.00,254.00,13900 06/25/19,DNET,3150.00,3180.00,3100.00,3170.00,81500 06/25/19,DOID,510.00,535.00,510.00,535.00,33676500 06/25/19,DPNS,320.00,320.00,320.00,320.00,3000 06/25/19,DPUM,129.00,130.00,125.00,129.00,34700 06/25/19,DSFI,117.00,124.00,115.00,119.00,2513800 06/25/19,DSNG,364.00,364.00,364.00,364.00,208000 06/25/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 06/25/19,DUCK,1450.00,1490.00,1450.00,1480.00,46200 06/25/19,DUTI,6600.00,6800.00,6600.00,6775.00,1000 06/25/19,DVLA,2240.00,2240.00,2200.00,2200.00,31300 06/25/19,DWGL,96.00,99.00,96.00,96.00,63700 06/25/19,DWGL-W,20.00,20.00,19.00,19.00,319000 06/25/19,DYAN,122.00,126.00,122.00,124.00,8553900 06/25/19,ECII,1100.00,1100.00,1100.00,1100.00,0 06/25/19,EKAD,840.00,850.00,835.00,840.00,126300 06/25/19,ELSA,380.00,382.00,374.00,378.00,13655500 06/25/19,ELTY,50.00,50.00,50.00,50.00,0 06/25/19,EMDE,242.00,242.00,240.00,242.00,15700 06/25/19,EMTK,7775.00,7775.00,7775.00,7775.00,2500 06/25/19,ENRG,59.00,62.00,58.00,61.00,63279000 06/25/19,EPMT,2470.00,2470.00,2470.00,2470.00,0 06/25/19,ERAA,1625.00,1880.00,1620.00,1835.00,232087800 06/25/19,ERTX,110.00,127.00,110.00,127.00,1200 06/25/19,ESSA,310.00,316.00,308.00,308.00,13080000 06/25/19,ESTI,94.00,94.00,93.00,93.00,975400 06/25/19,ETWA,70.00,70.00,66.00,70.00,2700 06/25/19,EXCL,2830.00,2900.00,2830.00,2860.00,4768200 06/25/19,FAST,2910.00,2910.00,2710.00,2710.00,8200 06/25/19,FASW,8700.00,8700.00,8475.00,8475.00,31100 06/25/19,FILM,1080.00,1080.00,1005.00,1015.00,5726600 06/25/19,FINN,50.00,50.00,50.00,50.00,50600 06/25/19,FIRE,4590.00,4750.00,4550.00,4630.00,24072300 06/25/19,FIRE-W,4590.00,8000.00,8000.00,8000.00,0 06/25/19,FISH,2990.00,2990.00,2990.00,2990.00,200 06/25/19,FITT,134.00,145.00,130.00,132.00,23057800 06/25/19,FITT-W,82.00,84.00,76.00,78.00,914300 06/25/19,FMII,650.00,650.00,650.00,650.00,0 06/25/19,FOOD,153.00,155.00,150.00,155.00,677300 06/25/19,FORU,98.00,98.00,98.00,98.00,200 06/25/19,FORZ,900.00,900.00,885.00,900.00,5915100 06/25/19,FORZ-W,900.00,466.00,466.00,466.00,0 06/25/19,FPNI,141.00,143.00,140.00,141.00,751100 06/25/19,FREN,316.00,330.00,316.00,326.00,93907400 06/25/19,FREN-W,214.00,224.00,214.00,222.00,1728800 06/25/19,GAMA,50.00,50.00,50.00,50.00,12700 06/25/19,GDST,92.00,94.00,91.00,93.00,811700 06/25/19,GDYR,1895.00,1895.00,1895.00,1895.00,0 06/25/19,GEMA,334.00,334.00,334.00,334.00,20000 06/25/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 06/25/19,GGRM,77500.00,78000.00,76250.00,76500.00,1419800 06/25/19,GHON,1390.00,1390.00,1250.00,1345.00,4500 06/25/19,GIAA,396.00,404.00,392.00,396.00,17387100 06/25/19,GJTL,685.00,715.00,685.00,705.00,13653700 06/25/19,GLOB,340.00,340.00,270.00,338.00,14100 06/25/19,GMCW,860.00,860.00,860.00,860.00,0 06/25/19,GMFI,208.00,212.00,206.00,212.00,15637900 06/25/19,GMTD,19600.00,19600.00,19600.00,19600.00,100 06/25/19,GOLD,458.00,545.00,458.00,500.00,21500 06/25/19,GOLL,50.00,50.00,50.00,50.00,0 06/25/19,GOOD,1585.00,1595.00,1570.00,1590.00,11200 06/25/19,GPRA,98.00,98.00,95.00,97.00,112000 06/25/19,GREN,328.00,328.00,328.00,328.00,0 06/25/19,GSMF,108.00,110.00,103.00,109.00,8500 06/25/19,GTBO,167.00,189.00,161.00,187.00,186700 06/25/19,GWSA,196.00,196.00,196.00,196.00,444700 06/25/19,GZCO,50.00,51.00,50.00,50.00,1519400 06/25/19,HADE,50.00,50.00,50.00,50.00,0 06/25/19,HDFA,160.00,160.00,128.00,136.00,14100 06/25/19,HDTX,120.00,120.00,120.00,120.00,0 06/25/19,HEAL,3400.00,3400.00,3170.00,3200.00,228400 06/25/19,HELI,170.00,184.00,170.00,182.00,180800 06/25/19,HELI-W,19.00,19.00,18.00,19.00,1739600 06/25/19,HERO,845.00,890.00,810.00,870.00,759200 06/25/19,HEXA,3090.00,3100.00,3070.00,3070.00,26000 06/25/19,HITS,700.00,700.00,700.00,700.00,0 06/25/19,HKMU,360.00,364.00,356.00,360.00,16396500 06/25/19,HMSP,3200.00,3220.00,3180.00,3190.00,13036800 06/25/19,HOKI,770.00,770.00,745.00,755.00,43507800 06/25/19,HOKI-W,510.00,630.00,510.00,630.00,23000 06/25/19,HOME,104.00,108.00,101.00,103.00,1900935500 06/25/19,HOTL,195.00,198.00,191.00,198.00,5243000 06/25/19,HRME,394.00,394.00,382.00,386.00,4531500 06/25/19,HRTA,250.00,254.00,248.00,254.00,367100 06/25/19,HRUM,1395.00,1590.00,1375.00,1590.00,12453200 06/25/19,IATA,50.00,50.00,50.00,50.00,0 06/25/19,IBFN,190.00,220.00,190.00,220.00,300 06/25/19,IBFN-W,28.00,42.00,28.00,41.00,1200 06/25/19,IBST,8300.00,8300.00,8300.00,8300.00,0 06/25/19,ICBP,9975.00,10100.00,9875.00,10000.00,24636700 06/25/19,ICON,100.00,100.00,98.00,98.00,2400 06/25/19,IDPR,408.00,408.00,408.00,408.00,0 06/25/19,IGAR,376.00,388.00,366.00,376.00,79500 06/25/19,IIKP,57.00,67.00,56.00,62.00,298231500 06/25/19,IKAI,153.00,153.00,147.00,150.00,8284300 06/25/19,IKBI,260.00,260.00,260.00,260.00,400 06/25/19,IMAS,2540.00,2550.00,2470.00,2530.00,1893500 06/25/19,IMJS,565.00,590.00,560.00,580.00,1621700 06/25/19,IMPC,1050.00,1060.00,1050.00,1060.00,469300 06/25/19,INAF,2670.00,2670.00,2550.00,2600.00,472000 06/25/19,INAI,462.00,466.00,462.00,462.00,4900 06/25/19,INCF,236.00,238.00,236.00,238.00,4100 06/25/19,INCI,500.00,500.00,500.00,500.00,1100 06/25/19,INCO,2920.00,3100.00,2900.00,3080.00,12944600 06/25/19,INDF,7075.00,7075.00,6950.00,6975.00,3575500 06/25/19,INDR,4950.00,4960.00,4800.00,4850.00,21500 06/25/19,INDS,2440.00,2500.00,2430.00,2470.00,3703200 06/25/19,INDX,72.00,74.00,70.00,72.00,119400 06/25/19,INDY,1340.00,1675.00,1340.00,1675.00,97370800 06/25/19,INKP,9450.00,9850.00,9450.00,9700.00,12100000 06/25/19,INPC,71.00,72.00,70.00,71.00,611400 06/25/19,INPC-W,9.00,9.00,8.00,9.00,826800 06/25/19,INPP,790.00,900.00,785.00,880.00,1500 06/25/19,INPS,3070.00,3070.00,3070.00,3070.00,200 06/25/19,INRU,600.00,600.00,600.00,600.00,2000 06/25/19,INTA,474.00,478.00,474.00,478.00,105000 06/25/19,INTA-W,202.00,202.00,202.00,202.00,100 06/25/19,INTD,152.00,152.00,150.00,150.00,10000 06/25/19,INTP,20100.00,20175.00,19975.00,20100.00,1934000 06/25/19,IPCC,1250.00,1260.00,1240.00,1240.00,1301700 06/25/19,IPCM,264.00,264.00,256.00,258.00,368200 06/25/19,IPOL,98.00,102.00,98.00,99.00,401600 06/25/19,ISAT,2410.00,2410.00,2340.00,2350.00,4624500 06/25/19,ISSP,101.00,106.00,101.00,103.00,9614700 06/25/19,ITMA,780.00,780.00,740.00,740.00,13600 06/25/19,ITMG,17000.00,18000.00,16950.00,18000.00,2417700 06/25/19,ITTG,82.00,82.00,82.00,82.00,0 06/25/19,JAST,575.00,625.00,570.00,625.00,2374900 06/25/19,JAWA,120.00,128.00,120.00,128.00,13300 06/25/19,JAYA,133.00,133.00,121.00,122.00,3927300 06/25/19,JAYA-W,32.00,33.00,31.00,31.00,1367900 06/25/19,JECC,6500.00,6500.00,6500.00,6500.00,100 06/25/19,JGLE,50.00,50.00,50.00,50.00,208500 06/25/19,JIHD,480.00,480.00,480.00,480.00,1200 06/25/19,JKON,418.00,418.00,418.00,418.00,0 06/25/19,JKSW,60.00,60.00,60.00,60.00,0 06/25/19,JMAS,805.00,865.00,805.00,865.00,300 06/25/19,JPFA,1500.00,1550.00,1490.00,1520.00,62352600 06/25/19,JRPT,545.00,550.00,540.00,545.00,6248200 06/25/19,JSKY,1400.00,1670.00,1390.00,1550.00,17759000 06/25/19,JSMR,5825.00,5900.00,5750.00,5800.00,6611700 06/25/19,JSPT,1005.00,1005.00,1005.00,1005.00,500 06/25/19,JTPE,875.00,895.00,855.00,895.00,4973000 06/25/19,KAEF,3350.00,3400.00,3350.00,3380.00,922600 06/25/19,KARW,74.00,80.00,68.00,73.00,71600 06/25/19,KBLI,535.00,535.00,520.00,530.00,15155100 06/25/19,KBLM,234.00,236.00,234.00,234.00,127500 06/25/19,KBLV,438.00,438.00,438.00,438.00,100 06/25/19,KBRI,50.00,50.00,50.00,50.00,0 06/25/19,KDSI,1030.00,1030.00,1030.00,1030.00,500 06/25/19,KIAS,100.00,100.00,100.00,100.00,0 06/25/19,KICI,260.00,310.00,260.00,310.00,1000 06/25/19,KIJA,292.00,304.00,292.00,300.00,14418800 06/25/19,KINO,2850.00,2900.00,2830.00,2850.00,236900 06/25/19,KIOS,635.00,760.00,580.00,735.00,40500 06/25/19,KIOS-W,250.00,486.00,250.00,486.00,300 06/25/19,KKGI,200.00,216.00,200.00,216.00,36100 06/25/19,KLBF,1470.00,1480.00,1460.00,1480.00,8008100 06/25/19,KMTR,350.00,354.00,330.00,350.00,429200 06/25/19,KOBX,171.00,185.00,171.00,180.00,918200 06/25/19,KOIN,240.00,240.00,240.00,240.00,265500 06/25/19,KONI,376.00,458.00,376.00,448.00,1200 06/25/19,KOPI,635.00,640.00,635.00,640.00,43700 06/25/19,KPAL,260.00,262.00,248.00,248.00,1898500 06/25/19,KPAS,124.00,128.00,124.00,124.00,20443200 06/25/19,KPAS-W,38.00,40.00,37.00,39.00,215900 06/25/19,KPIG,133.00,133.00,131.00,133.00,216100 06/25/19,KRAH,2290.00,2290.00,2290.00,2290.00,10500 06/25/19,KRAS,422.00,426.00,416.00,418.00,3711900 06/25/19,KREN,555.00,565.00,550.00,560.00,71666000 06/25/19,LAND,1390.00,1470.00,1390.00,1470.00,624800 06/25/19,LAPD,50.00,50.00,50.00,50.00,100 06/25/19,LCGP,114.00,114.00,114.00,114.00,0 06/25/19,LCKM,328.00,328.00,320.00,320.00,4100 06/25/19,LEAD,61.00,62.00,58.00,59.00,25325800 06/25/19,LINK,4200.00,4250.00,4200.00,4250.00,892400 06/25/19,LION,555.00,555.00,555.00,555.00,0 06/25/19,LMAS,61.00,61.00,59.00,61.00,6300 06/25/19,LMPI,136.00,139.00,133.00,139.00,157300 06/25/19,LMSH,515.00,515.00,515.00,515.00,12200 06/25/19,LPCK,1580.00,1585.00,1555.00,1555.00,1864300 06/25/19,LPGI,4100.00,4100.00,4100.00,4100.00,0 06/25/19,LPIN,272.00,278.00,270.00,278.00,14700 06/25/19,LPKR,292.00,294.00,266.00,280.00,126102800 06/25/19,LPLI,128.00,128.00,116.00,126.00,3600 06/25/19,LPPF,3410.00,3420.00,3370.00,3410.00,9904400 06/25/19,LPPS,99.00,99.00,97.00,97.00,79500 06/25/19,LRNA,146.00,152.00,146.00,147.00,71700 06/25/19,LSIP,1130.00,1145.00,1115.00,1125.00,11909000 06/25/19,LTLS,600.00,610.00,600.00,605.00,74600 06/25/19,LUCK,1830.00,1830.00,1760.00,1820.00,5350000 06/25/19,MABA,51.00,51.00,50.00,50.00,972158100 06/25/19,MAGP,50.00,50.00,50.00,50.00,0 06/25/19,MAIN,1090.00,1125.00,1080.00,1085.00,22871400 06/25/19,MAMI,100.00,104.00,96.00,102.00,294722400 06/25/19,MAMI-W,40.00,44.00,32.00,39.00,114448900 06/25/19,MAMIP,100.00,600.00,600.00,600.00,0 06/25/19,MAPA,5500.00,5500.00,5400.00,5400.00,78900 06/25/19,MAPB,1745.00,1745.00,1730.00,1730.00,2000 06/25/19,MAPI,935.00,950.00,900.00,900.00,13821800 06/25/19,MARI,250.00,254.00,248.00,248.00,6478300 06/25/19,MARK,498.00,505.00,494.00,496.00,2629000 06/25/19,MASA,595.00,650.00,585.00,650.00,1822500 06/25/19,MAYA,6650.00,6700.00,6425.00,6425.00,300 06/25/19,MBAP,2220.00,2350.00,2200.00,2210.00,204100 06/25/19,MBSS,645.00,695.00,640.00,685.00,3767500 06/25/19,MBTO,140.00,140.00,138.00,138.00,300 06/25/19,MCAS,3500.00,3520.00,3490.00,3490.00,1878800 06/25/19,MCOR,148.00,150.00,145.00,147.00,781700 06/25/19,MDIA,146.00,150.00,144.00,150.00,304900 06/25/19,MDKA,4500.00,4800.00,4480.00,4700.00,1371300 06/25/19,MDKI,204.00,208.00,202.00,206.00,222400 06/25/19,MDLN,282.00,290.00,278.00,280.00,6843900 06/25/19,MDRN,50.00,50.00,50.00,50.00,1900 06/25/19,MEDC,790.00,830.00,785.00,830.00,49917000 06/25/19,MEDC-W,193.00,204.00,185.00,202.00,2406900 06/25/19,MEGA,5975.00,5975.00,5975.00,5975.00,200 06/25/19,MERK,4000.00,4000.00,3980.00,4000.00,53400 06/25/19,META,190.00,199.00,188.00,197.00,237800 06/25/19,MFIN,1090.00,1100.00,1065.00,1085.00,396800 06/25/19,MFMI,480.00,480.00,480.00,480.00,200 06/25/19,MGNA,50.00,50.00,50.00,50.00,100 06/25/19,MGRO,820.00,830.00,810.00,830.00,6729100 06/25/19,MICE,376.00,378.00,376.00,378.00,22300 06/25/19,MIDI,1180.00,1180.00,1180.00,1180.00,100 06/25/19,MIKA,1900.00,1900.00,1875.00,1875.00,768200 06/25/19,MINA,1190.00,1260.00,1185.00,1260.00,38100 06/25/19,MIRA,50.00,50.00,50.00,50.00,2400 06/25/19,MITI,51.00,51.00,51.00,51.00,0 06/25/19,MKNT,124.00,127.00,116.00,127.00,375200 06/25/19,MKPI,15925.00,15925.00,15925.00,15925.00,0 06/25/19,MLBI,20150.00,20225.00,20150.00,20200.00,4100 06/25/19,MLIA,1295.00,1315.00,1295.00,1295.00,933200 06/25/19,MLPL,112.00,119.00,111.00,112.00,24788500 06/25/19,MLPT,700.00,700.00,700.00,700.00,0 06/25/19,MMLP,376.00,400.00,376.00,400.00,376900 06/25/19,MNCN,1000.00,1035.00,985.00,985.00,66095900 06/25/19,MOLI,1005.00,1005.00,1005.00,1005.00,12000 06/25/19,MPMX,915.00,930.00,880.00,880.00,10350100 06/25/19,MPOW,111.00,111.00,111.00,111.00,0 06/25/19,MPPA,220.00,246.00,218.00,234.00,95295200 06/25/19,MPRO,740.00,740.00,740.00,740.00,0 06/25/19,MRAT,163.00,167.00,163.00,166.00,1254200 06/25/19,MREI,6100.00,6275.00,6100.00,6275.00,4800 06/25/19,MSIN,378.00,384.00,376.00,382.00,353900 06/25/19,MSKY,1030.00,1035.00,1030.00,1035.00,111000 06/25/19,MTDL,1270.00,1270.00,1240.00,1240.00,2822700 06/25/19,MTFN,50.00,50.00,50.00,50.00,0 06/25/19,MTLA,450.00,454.00,428.00,450.00,313000 06/25/19,MTPS,1300.00,1340.00,1230.00,1230.00,242900 06/25/19,MTPS-W,280.00,298.00,252.00,278.00,99400 06/25/19,MTRA,362.00,366.00,362.00,366.00,200 06/25/19,MTSM,236.00,240.00,183.00,238.00,8100 06/25/19,MTWI,87.00,89.00,78.00,82.00,5048000 06/25/19,MYOH,1380.00,1390.00,1370.00,1390.00,80800 06/25/19,MYOR,2510.00,2520.00,2460.00,2460.00,2627000 06/25/19,MYRX,106.00,106.00,103.00,104.00,649619700 06/25/19,MYRXP,106.00,50.00,50.00,50.00,0 06/25/19,MYTX,70.00,71.00,64.00,68.00,99500 06/25/19,NAGA,210.00,210.00,208.00,210.00,19800 06/25/19,NASA,675.00,680.00,670.00,675.00,3078100 06/25/19,NASA-W,505.00,630.00,505.00,630.00,900 06/25/19,NATO,705.00,710.00,695.00,700.00,12091900 06/25/19,NATO-W,705.00,500.00,500.00,500.00,0 06/25/19,NELY,155.00,155.00,155.00,155.00,500 06/25/19,NFCX,2550.00,2570.00,2550.00,2570.00,1149600 06/25/19,NICK,270.00,270.00,234.00,246.00,9900 06/25/19,NIKL,1600.00,1695.00,1570.00,1600.00,767200 06/25/19,NIPS,294.00,296.00,294.00,294.00,2124300 06/25/19,NIRO,131.00,131.00,131.00,131.00,0 06/25/19,NISP,890.00,895.00,885.00,890.00,4800 06/25/19,NOBU,960.00,960.00,960.00,960.00,0 06/25/19,NRCA,398.00,398.00,394.00,396.00,97600 06/25/19,NUSA,59.00,63.00,58.00,59.00,175405100 06/25/19,NUSA-W,13.00,13.00,12.00,12.00,9587400 06/25/19,OASA,290.00,290.00,290.00,290.00,0 06/25/19,OCAP,2080.00,2080.00,2080.00,2080.00,0 06/25/19,OKAS,164.00,164.00,164.00,164.00,100 06/25/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 06/25/19,PADI,615.00,650.00,615.00,635.00,126600 06/25/19,PALM,264.00,264.00,264.00,264.00,500 06/25/19,PANI,109.00,110.00,109.00,110.00,63600 06/25/19,PANR,388.00,388.00,386.00,386.00,1418500 06/25/19,PANS,1450.00,1450.00,1425.00,1435.00,227500 06/25/19,PBID,1050.00,1050.00,1045.00,1050.00,225800 06/25/19,PBRX,550.00,550.00,550.00,550.00,1600 06/25/19,PBSA,725.00,740.00,710.00,735.00,50700 06/25/19,PCAR,2970.00,2990.00,2970.00,2970.00,4412700 06/25/19,PDES,1330.00,1330.00,1330.00,1330.00,0 06/25/19,PEGE,181.00,181.00,180.00,181.00,16500 06/25/19,PEHA,1925.00,1925.00,1900.00,1905.00,4600 06/25/19,PGAS,2040.00,2060.00,1995.00,2020.00,43772700 06/25/19,PGLI,480.00,480.00,430.00,430.00,23100 06/25/19,PICO,316.00,324.00,292.00,298.00,221600 06/25/19,PJAA,1300.00,1300.00,1300.00,1300.00,63100 06/25/19,PKPK,83.00,84.00,80.00,83.00,108200 06/25/19,PLAS,50.00,50.00,50.00,50.00,0 06/25/19,PLIN,2980.00,3070.00,2980.00,3050.00,21900 06/25/19,PNBN,1220.00,1220.00,1200.00,1200.00,2444400 06/25/19,PNBS,59.00,59.00,57.00,58.00,2998100 06/25/19,PNIN,1365.00,1395.00,1340.00,1355.00,283100 06/25/19,PNLF,328.00,336.00,320.00,322.00,21412000 06/25/19,PNSE,510.00,510.00,510.00,510.00,0 06/25/19,POLA,1235.00,1235.00,1200.00,1200.00,34200 06/25/19,POLA-W,1000.00,1000.00,1000.00,1000.00,2200 06/25/19,POLI,1060.00,1095.00,1015.00,1065.00,15700 06/25/19,POLL,1205.00,1500.00,1100.00,1350.00,62600 06/25/19,POLY,87.00,100.00,87.00,96.00,4043200 06/25/19,POOL,2050.00,2090.00,2000.00,2020.00,76739100 06/25/19,POOL-W,2050.00,4010.00,4010.00,4010.00,0 06/25/19,PORT,530.00,530.00,530.00,530.00,0 06/25/19,POSA,380.00,450.00,380.00,450.00,6544800 06/25/19,POSA-W,18.00,21.00,16.00,18.00,625943900 06/25/19,POWR,885.00,885.00,870.00,870.00,767200 06/25/19,PPRE,388.00,388.00,384.00,386.00,3719200 06/25/19,PPRO,120.00,122.00,118.00,118.00,85662100 06/25/19,PRAS,160.00,160.00,160.00,160.00,600 06/25/19,PRDA,3670.00,3730.00,3630.00,3730.00,157700 06/25/19,PRIM,440.00,450.00,440.00,450.00,41100 06/25/19,PRIM-W,47.00,47.00,31.00,40.00,58700 06/25/19,PSAB,250.00,250.00,246.00,248.00,9268100 06/25/19,PSDN,212.00,212.00,202.00,202.00,6200 06/25/19,PSKT,50.00,50.00,50.00,50.00,100 06/25/19,PSSI,165.00,166.00,163.00,166.00,2005800 06/25/19,PTBA,2880.00,3070.00,2880.00,3060.00,70032300 06/25/19,PTIS,310.00,310.00,310.00,310.00,0 06/25/19,PTPP,2250.00,2320.00,2220.00,2240.00,17117900 06/25/19,PTRO,1570.00,1685.00,1560.00,1665.00,2515700 06/25/19,PTSN,1435.00,1490.00,1360.00,1400.00,3969900 06/25/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 06/25/19,PUDP,362.00,362.00,362.00,362.00,0 06/25/19,PWON,745.00,765.00,730.00,745.00,44548600 06/25/19,PYFA,190.00,190.00,170.00,170.00,1300 06/25/19,PZZA,1090.00,1105.00,1080.00,1085.00,12100 06/25/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 06/25/19,R-LQ45X,1065.00,1069.00,1065.00,1069.00,4500 06/25/19,RAJA,280.00,280.00,268.00,270.00,3314400 06/25/19,RALS,1430.00,1445.00,1365.00,1375.00,17899600 06/25/19,RANC,394.00,400.00,390.00,400.00,529200 06/25/19,RBMS,71.00,82.00,71.00,80.00,808900 06/25/19,RDTX,8000.00,8000.00,8000.00,8000.00,0 06/25/19,RELI,191.00,191.00,191.00,191.00,300 06/25/19,RICY,170.00,175.00,170.00,174.00,35600 06/25/19,RIGS,308.00,312.00,300.00,308.00,293800 06/25/19,RIMO,135.00,135.00,134.00,135.00,199214500 06/25/19,RISE,670.00,670.00,650.00,655.00,2300800 06/25/19,RMBA,388.00,388.00,350.00,360.00,107500 06/25/19,RODA,268.00,268.00,260.00,262.00,28400 06/25/19,ROTI,1290.00,1290.00,1280.00,1285.00,1403300 06/25/19,RUIS,242.00,242.00,242.00,242.00,100 06/25/19,SAFE,212.00,218.00,212.00,218.00,394000 06/25/19,SAME,458.00,458.00,454.00,454.00,1211700 06/25/19,SAPX,700.00,700.00,700.00,700.00,0 06/25/19,SATU,115.00,118.00,114.00,116.00,311800 06/25/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 06/25/19,SCCO,9450.00,9450.00,9450.00,9450.00,2000 06/25/19,SCMA,1600.00,1610.00,1590.00,1610.00,3142800 06/25/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 06/25/19,SDMU,62.00,70.00,61.00,64.00,18160800 06/25/19,SDPC,106.00,106.00,105.00,106.00,19100 06/25/19,SDRA,850.00,850.00,850.00,850.00,1000 06/25/19,SFAN,620.00,635.00,580.00,600.00,8268500 06/25/19,SFAN-W,406.00,440.00,398.00,400.00,205500 06/25/19,SGRO,2350.00,2370.00,2260.00,2270.00,264100 06/25/19,SHID,3780.00,3780.00,3780.00,3780.00,0 06/25/19,SHIP,825.00,835.00,820.00,830.00,1732200 06/25/19,SIDO,990.00,1000.00,980.00,1000.00,3932000 06/25/19,SILO,4880.00,4960.00,4510.00,4540.00,895200 06/25/19,SIMA,84.00,99.00,84.00,94.00,6342700 06/25/19,SIMP,364.00,368.00,346.00,354.00,12899100 06/25/19,SIPD,900.00,900.00,900.00,900.00,200 06/25/19,SKBM,460.00,460.00,460.00,460.00,100 06/25/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 06/25/19,SKRN,404.00,410.00,404.00,404.00,451200 06/25/19,SKYB,254.00,254.00,252.00,254.00,41900 06/25/19,SMAR,5500.00,6250.00,5450.00,5675.00,330600 06/25/19,SMBR,875.00,1090.00,875.00,1090.00,60251700 06/25/19,SMCB,1505.00,1600.00,1495.00,1565.00,82300 06/25/19,SMDM,145.00,150.00,145.00,145.00,113900 06/25/19,SMDR,304.00,308.00,302.00,304.00,700200 06/25/19,SMGR,11375.00,11475.00,11250.00,11450.00,4680300 06/25/19,SMMA,10000.00,10000.00,10000.00,10000.00,0 06/25/19,SMMT,151.00,162.00,142.00,162.00,475700 06/25/19,SMRA,1210.00,1220.00,1150.00,1160.00,22692300 06/25/19,SMRU,147.00,157.00,146.00,156.00,15131900 06/25/19,SMSM,1510.00,1530.00,1490.00,1500.00,4405800 06/25/19,SOCI,238.00,244.00,230.00,232.00,33521700 06/25/19,SONA,5650.00,5650.00,5650.00,5650.00,800 06/25/19,SOSS,450.00,450.00,440.00,440.00,4400 06/25/19,SOSS-W,32.00,32.00,29.00,30.00,868900 06/25/19,SOTS,290.00,290.00,274.00,290.00,44500 06/25/19,SOTS-W,75.00,85.00,75.00,84.00,17500 06/25/19,SPMA,300.00,300.00,298.00,298.00,26500 06/25/19,SPTO,1070.00,1075.00,1065.00,1070.00,10091400 06/25/19,SQMI,222.00,240.00,220.00,230.00,7311000 06/25/19,SRAJ,230.00,234.00,230.00,234.00,700 06/25/19,SRIL,338.00,346.00,336.00,338.00,65596900 06/25/19,SRSN,76.00,77.00,74.00,74.00,2553100 06/25/19,SRTG,3610.00,3630.00,3570.00,3630.00,11200 06/25/19,SSIA,715.00,735.00,710.00,715.00,23921500 06/25/19,SSMS,1015.00,1020.00,1010.00,1015.00,7109000 06/25/19,SSTM,342.00,350.00,342.00,350.00,200 06/25/19,STAR,98.00,100.00,98.00,99.00,19200 06/25/19,STTP,3710.00,3710.00,3710.00,3710.00,0 06/25/19,SUGI,50.00,50.00,50.00,50.00,2200 06/25/19,SULI,70.00,70.00,68.00,69.00,4113700 06/25/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 06/25/19,SURE,3000.00,3000.00,2990.00,3000.00,675000 06/25/19,SWAT,120.00,120.00,118.00,119.00,16986500 06/25/19,TALF,370.00,370.00,370.00,370.00,0 06/25/19,TAMU,505.00,565.00,500.00,520.00,61475800 06/25/19,TARA,745.00,760.00,740.00,755.00,57928100 06/25/19,TAXI,50.00,50.00,50.00,50.00,23400 06/25/19,TBIG,3860.00,3860.00,3770.00,3780.00,3865400 06/25/19,TBLA,840.00,850.00,840.00,840.00,2591800 06/25/19,TBMS,850.00,850.00,850.00,850.00,0 06/25/19,TCID,13625.00,13900.00,13625.00,13900.00,500 06/25/19,TCPI,7050.00,7250.00,6900.00,7050.00,4724800 06/25/19,TDPM,284.00,284.00,278.00,282.00,17520000 06/25/19,TELE,625.00,640.00,620.00,620.00,320400 06/25/19,TFCO,474.00,474.00,474.00,474.00,0 06/25/19,TGKA,4000.00,4000.00,4000.00,4000.00,0 06/25/19,TGRA,820.00,825.00,810.00,815.00,33892600 06/25/19,TIFA,177.00,177.00,177.00,177.00,3400 06/25/19,TINS,1135.00,1195.00,1130.00,1195.00,24027200 06/25/19,TIRA,228.00,228.00,228.00,228.00,100 06/25/19,TIRT,70.00,70.00,68.00,69.00,60100 06/25/19,TKIM,12500.00,12925.00,12500.00,12825.00,1508100 06/25/19,TLKM,4040.00,4040.00,4000.00,4010.00,42601100 06/25/19,TMAS,760.00,795.00,760.00,795.00,14700 06/25/19,TMPI,50.00,50.00,50.00,50.00,0 06/25/19,TMPO,167.00,188.00,166.00,182.00,5300 06/25/19,TNCA,330.00,330.00,316.00,316.00,500 06/25/19,TOBA,460.00,460.00,450.00,460.00,21800 06/25/19,TOPS,675.00,680.00,660.00,680.00,4436100 06/25/19,TOTL,545.00,555.00,545.00,545.00,414100 06/25/19,TOTO,358.00,360.00,358.00,360.00,14900 06/25/19,TOWR,725.00,735.00,710.00,720.00,2945200 06/25/19,TPIA,4950.00,4980.00,4900.00,4950.00,4581500 06/25/19,TPMA,296.00,296.00,294.00,294.00,3500 06/25/19,TRAM,121.00,125.00,121.00,124.00,1188937900 06/25/19,TRAM-W,53.00,55.00,53.00,54.00,9000 06/25/19,TRIL,50.00,50.00,50.00,50.00,0 06/25/19,TRIM,152.00,170.00,140.00,140.00,40800 06/25/19,TRIO,50.00,50.00,50.00,50.00,20000 06/25/19,TRIS,226.00,276.00,212.00,216.00,774500 06/25/19,TRST,386.00,386.00,386.00,386.00,0 06/25/19,TRUK,108.00,109.00,104.00,108.00,1874000 06/25/19,TRUS,330.00,340.00,320.00,330.00,600 06/25/19,TSPC,1530.00,1535.00,1520.00,1525.00,63700 06/25/19,TUGU,2980.00,2980.00,2970.00,2970.00,3100 06/25/19,TURI,1105.00,1105.00,1105.00,1105.00,200 06/25/19,ULTJ,1360.00,1375.00,1345.00,1355.00,668000 06/25/19,UNIC,4650.00,4700.00,4640.00,4700.00,9600 06/25/19,UNIT,170.00,178.00,168.00,178.00,95700 06/25/19,UNSP,88.00,90.00,88.00,89.00,1561400 06/25/19,UNTR,27200.00,27875.00,27200.00,27800.00,3467000 06/25/19,UNVR,45500.00,45500.00,45000.00,45225.00,1576700 06/25/19,URBN,2370.00,2420.00,2360.00,2410.00,1127300 06/25/19,URBN-W,73.00,74.00,65.00,71.00,1802600 06/25/19,VICO,103.00,106.00,103.00,106.00,2900 06/25/19,VINS,93.00,94.00,91.00,93.00,107700 06/25/19,VINS-W,36.00,36.00,33.00,34.00,11400 06/25/19,VIVA,121.00,122.00,119.00,119.00,13539900 06/25/19,VOKS,292.00,298.00,284.00,292.00,4312000 06/25/19,VRNA,120.00,120.00,120.00,120.00,100 06/25/19,WAPO,87.00,88.00,84.00,88.00,3700 06/25/19,WEGE,348.00,350.00,342.00,344.00,27331400 06/25/19,WEHA,170.00,170.00,169.00,170.00,2943500 06/25/19,WICO,615.00,615.00,615.00,615.00,0 06/25/19,WIIM,254.00,258.00,230.00,230.00,34223800 06/25/19,WIKA,2400.00,2420.00,2330.00,2350.00,20700500 06/25/19,WINS,208.00,208.00,208.00,208.00,3600 06/25/19,WOMF,320.00,326.00,318.00,320.00,79500 06/25/19,WOOD,870.00,885.00,865.00,865.00,12520400 06/25/19,WSBP,402.00,406.00,400.00,400.00,22333400 06/25/19,WSKT,2000.00,2000.00,1975.00,1980.00,12408600 06/25/19,WTON,575.00,585.00,570.00,570.00,9674300 06/25/19,XBID,546.00,546.00,546.00,546.00,0 06/25/19,XBLQ,500.00,500.00,500.00,500.00,0 06/25/19,XBNI,1115.00,1115.00,1115.00,1115.00,0 06/25/19,XBSK,392.00,392.00,392.00,392.00,0 06/25/19,XCID,65.00,67.00,65.00,67.00,14000 06/25/19,XCIS,106.00,106.00,106.00,106.00,50000 06/25/19,XDIF,470.00,470.00,470.00,470.00,0 06/25/19,XIHD,528.00,532.00,527.00,527.00,1000 06/25/19,XIIC,1170.00,1170.00,1170.00,1170.00,0 06/25/19,XIIF,734.00,734.00,730.00,730.00,1200 06/25/19,XIIT,578.00,578.00,571.00,571.00,7800 06/25/19,XIJI,692.00,692.00,691.00,691.00,800 06/25/19,XIPI,177.00,177.00,177.00,177.00,500 06/25/19,XISB,398.00,398.00,398.00,398.00,0 06/25/19,XISC,789.00,789.00,789.00,789.00,0 06/25/19,XISI,363.00,363.00,363.00,363.00,0 06/25/19,XISR,408.00,408.00,405.00,405.00,71000 06/25/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 06/25/19,XMTS,531.00,531.00,531.00,531.00,0 06/25/19,XPDV,505.00,505.00,505.00,505.00,0 06/25/19,XPES,406.00,406.00,406.00,406.00,0 06/25/19,XPFT,552.00,552.00,552.00,552.00,1900 06/25/19,XPID,497.00,497.00,497.00,497.00,0 06/25/19,XPLC,482.00,482.00,482.00,482.00,0 06/25/19,XPLQ,507.00,507.00,507.00,507.00,0 06/25/19,XPMI,990.00,990.00,990.00,990.00,0 06/25/19,XPSG,419.00,419.00,419.00,419.00,0 06/25/19,XPTD,541.00,541.00,541.00,541.00,0 06/25/19,XSBC,112.00,112.00,112.00,112.00,100 06/25/19,YELO,218.00,228.00,216.00,218.00,4150100 06/25/19,YELO-W,27.00,28.00,27.00,27.00,1993500 06/25/19,YPAS,466.00,500.00,352.00,352.00,13800 06/25/19,YULE,171.00,171.00,161.00,161.00,800 06/25/19,ZBRA,50.00,50.00,50.00,50.00,0 06/25/19,ZINC,505.00,520.00,500.00,510.00,30032300 06/25/19,ZONE,545.00,555.00,525.00,540.00,623500