,,,,,, 06/20/19,AALI,10300.00,10500.00,10250.00,10450.00,622000 06/20/19,ABBA,132.00,135.00,132.00,133.00,8240800 06/20/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 06/20/19,ABMM,2180.00,2180.00,2180.00,2180.00,0 06/20/19,ACES,1750.00,1770.00,1740.00,1750.00,6445600 06/20/19,ACST,1330.00,1330.00,1315.00,1325.00,236000 06/20/19,ADES,1075.00,1075.00,1055.00,1055.00,60500 06/20/19,ADHI,1650.00,1705.00,1625.00,1705.00,28487400 06/20/19,ADMF,9850.00,9850.00,9800.00,9850.00,94600 06/20/19,ADMG,244.00,250.00,244.00,246.00,711200 06/20/19,ADRO,1280.00,1290.00,1265.00,1265.00,32480900 06/20/19,AGII,530.00,545.00,515.00,515.00,10769600 06/20/19,AGRO,294.00,302.00,286.00,292.00,10127000 06/20/19,AGRS,290.00,312.00,290.00,312.00,2300 06/20/19,AHAP,58.00,59.00,56.00,56.00,3300 06/20/19,AIMS,180.00,180.00,180.00,180.00,0 06/20/19,AISA,168.00,168.00,168.00,168.00,0 06/20/19,AKKU,50.00,50.00,50.00,50.00,0 06/20/19,AKPI,430.00,460.00,430.00,430.00,18500 06/20/19,AKRA,4330.00,4330.00,4230.00,4270.00,9076600 06/20/19,AKSI,280.00,284.00,278.00,278.00,600 06/20/19,ALDO,360.00,390.00,350.00,370.00,21300 06/20/19,ALKA,360.00,360.00,360.00,360.00,0 06/20/19,ALMI,470.00,470.00,470.00,470.00,0 06/20/19,ALTO,396.00,396.00,396.00,396.00,1000 06/20/19,AMAG,312.00,316.00,312.00,314.00,600 06/20/19,AMFG,5275.00,5275.00,5275.00,5275.00,0 06/20/19,AMIN,372.00,390.00,372.00,390.00,200 06/20/19,AMRT,900.00,900.00,895.00,900.00,173000 06/20/19,ANDI,1805.00,1805.00,1805.00,1805.00,2000 06/20/19,ANJT,900.00,900.00,880.00,900.00,150600 06/20/19,ANTM,810.00,825.00,800.00,805.00,91642200 06/20/19,APEX,700.00,875.00,700.00,775.00,400 06/20/19,APIC,550.00,550.00,545.00,545.00,11990800 06/20/19,APIC-W,550.00,262.00,262.00,262.00,0 06/20/19,APII,168.00,168.00,168.00,168.00,14800 06/20/19,APLI,97.00,99.00,97.00,99.00,3600 06/20/19,APLN,236.00,242.00,220.00,226.00,225488800 06/20/19,APOL,58.00,58.00,58.00,58.00,0 06/20/19,APOL-W2,1.00,1.00,1.00,1.00,0 06/20/19,ARGO,825.00,825.00,825.00,825.00,0 06/20/19,ARII,775.00,775.00,750.00,775.00,25100 06/20/19,ARMY,250.00,254.00,188.00,248.00,735143700 06/20/19,ARNA,525.00,525.00,510.00,525.00,8500 06/20/19,ARTA,460.00,460.00,460.00,460.00,0 06/20/19,ARTI,50.00,50.00,50.00,50.00,2200 06/20/19,ARTO,168.00,168.00,168.00,168.00,0 06/20/19,ASBI,294.00,294.00,294.00,294.00,0 06/20/19,ASDM,1080.00,1080.00,1080.00,1080.00,0 06/20/19,ASGR,1195.00,1200.00,1180.00,1190.00,77600 06/20/19,ASII,7575.00,7625.00,7500.00,7600.00,26961500 06/20/19,ASJT,232.00,234.00,224.00,228.00,364500 06/20/19,ASMI,900.00,900.00,900.00,900.00,1068500 06/20/19,ASRI,342.00,348.00,334.00,336.00,22494600 06/20/19,ASRM,2280.00,2280.00,2280.00,2280.00,0 06/20/19,ASSA,790.00,815.00,775.00,775.00,8968200 06/20/19,ATIC,890.00,890.00,890.00,890.00,0 06/20/19,ATPK,194.00,194.00,194.00,194.00,0 06/20/19,AUTO,1440.00,1445.00,1435.00,1440.00,357500 06/20/19,BABP,50.00,50.00,50.00,50.00,18800 06/20/19,BABP-W2,45.00,45.00,39.00,39.00,10200 06/20/19,BABP-W3,49.00,49.00,49.00,49.00,100 06/20/19,BACA,300.00,300.00,286.00,294.00,3200 06/20/19,BACA-W2,300.00,100.00,100.00,100.00,0 06/20/19,BAJA,100.00,100.00,98.00,99.00,228500 06/20/19,BALI,1695.00,1695.00,1695.00,1695.00,0 06/20/19,BAPA,90.00,90.00,87.00,90.00,145000 06/20/19,BATA,635.00,650.00,615.00,635.00,7600 06/20/19,BAYU,1530.00,1530.00,1470.00,1500.00,6900 06/20/19,BBCA,29500.00,29700.00,29025.00,29550.00,11900900 06/20/19,BBHI,168.00,168.00,168.00,168.00,0 06/20/19,BBKP,304.00,308.00,300.00,302.00,4344100 06/20/19,BBLD,525.00,525.00,525.00,525.00,0 06/20/19,BBMD,1610.00,1610.00,1610.00,1610.00,0 06/20/19,BBNI,9000.00,9000.00,8725.00,8800.00,27201100 06/20/19,BBRI,4330.00,4330.00,4280.00,4310.00,107715700 06/20/19,BBRM,50.00,50.00,50.00,50.00,0 06/20/19,BBTN,2740.00,2740.00,2680.00,2710.00,18990100 06/20/19,BBYB,280.00,288.00,272.00,288.00,16400 06/20/19,BCAP,248.00,254.00,246.00,254.00,24700 06/20/19,BCIC,450.00,450.00,450.00,450.00,0 06/20/19,BCIP,84.00,85.00,82.00,82.00,2177300 06/20/19,BDMN,4490.00,4570.00,4330.00,4570.00,23030000 06/20/19,BEEF,190.00,194.00,189.00,192.00,2128200 06/20/19,BEEF-W,51.00,51.00,49.00,50.00,586300 06/20/19,BEKS,50.00,50.00,50.00,50.00,67800 06/20/19,BELL,498.00,498.00,492.00,492.00,31400 06/20/19,BEST,300.00,300.00,278.00,284.00,27616300 06/20/19,BFIN,585.00,585.00,575.00,580.00,740300 06/20/19,BGTG,74.00,77.00,74.00,74.00,2072500 06/20/19,BHIT,78.00,79.00,75.00,76.00,23090400 06/20/19,BIKA,234.00,234.00,220.00,222.00,1900 06/20/19,BIMA,51.00,51.00,50.00,50.00,16900 06/20/19,BINA,975.00,985.00,955.00,960.00,189900 06/20/19,BIPI,50.00,50.00,50.00,50.00,430500 06/20/19,BIPP,81.00,81.00,77.00,81.00,14200 06/20/19,BIPP-W2,81.00,1.00,1.00,1.00,0 06/20/19,BIRD,2850.00,2890.00,2850.00,2870.00,384000 06/20/19,BISI,1400.00,1420.00,1400.00,1410.00,340700 06/20/19,BJBR,1695.00,1710.00,1680.00,1685.00,11452700 06/20/19,BJTM,630.00,635.00,620.00,620.00,4961100 06/20/19,BKDP,58.00,58.00,58.00,58.00,5200 06/20/19,BKSL,131.00,132.00,126.00,127.00,67393700 06/20/19,BKSL-W,32.00,32.00,30.00,31.00,3256100 06/20/19,BKSW,170.00,170.00,170.00,170.00,100 06/20/19,BLTA,50.00,50.00,50.00,50.00,4300 06/20/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 06/20/19,BMAS,310.00,332.00,310.00,326.00,19200 06/20/19,BMRI,8000.00,8050.00,7925.00,7950.00,46794600 06/20/19,BMSR,135.00,167.00,129.00,130.00,3400 06/20/19,BMTR,406.00,406.00,368.00,376.00,140262700 06/20/19,BNBA,286.00,290.00,284.00,288.00,347600 06/20/19,BNBR,50.00,50.00,50.00,50.00,3100 06/20/19,BNGA,1155.00,1175.00,1115.00,1125.00,9126500 06/20/19,BNII,250.00,252.00,244.00,248.00,933600 06/20/19,BNLI,805.00,805.00,790.00,795.00,11412300 06/20/19,BOGA,750.00,750.00,735.00,735.00,3588500 06/20/19,BOGA-W,750.00,520.00,520.00,520.00,0 06/20/19,BOLA,420.00,420.00,362.00,376.00,16422400 06/20/19,BOLT,850.00,850.00,840.00,845.00,113300 06/20/19,BORN,50.00,50.00,50.00,50.00,0 06/20/19,BOSS,1785.00,1785.00,1760.00,1760.00,7231300 06/20/19,BPFI,720.00,720.00,720.00,720.00,25500 06/20/19,BPII,7050.00,7050.00,7050.00,7050.00,0 06/20/19,BPTR,82.00,92.00,82.00,89.00,64200 06/20/19,BRAM,12750.00,13500.00,10000.00,10000.00,32600 06/20/19,BRIS,505.00,510.00,500.00,510.00,4928100 06/20/19,BRMS,50.00,50.00,50.00,50.00,189900 06/20/19,BRNA,1100.00,1100.00,1100.00,1100.00,0 06/20/19,BRPT,3280.00,3280.00,3070.00,3140.00,30089500 06/20/19,BRPT-W,1250.00,1250.00,1250.00,1250.00,500 06/20/19,BSDE,1510.00,1565.00,1500.00,1545.00,44750800 06/20/19,BSIM,570.00,595.00,570.00,595.00,21300 06/20/19,BSIM-W3,59.00,68.00,52.00,66.00,382900 06/20/19,BSSR,1795.00,1800.00,1795.00,1800.00,1700 06/20/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 06/20/19,BTEK,105.00,105.00,101.00,104.00,395700 06/20/19,BTEL,50.00,50.00,50.00,50.00,0 06/20/19,BTON,228.00,236.00,226.00,234.00,167400 06/20/19,BTPN,3560.00,3600.00,3550.00,3550.00,26700 06/20/19,BTPS,3050.00,3110.00,2840.00,2860.00,45116300 06/20/19,BUDI,102.00,103.00,101.00,102.00,931500 06/20/19,BUKK,2000.00,2000.00,1935.00,1935.00,17400 06/20/19,BULL,190.00,194.00,189.00,192.00,6723600 06/20/19,BULL-W,79.00,80.00,79.00,80.00,52200 06/20/19,BULL-W2,79.00,11.00,11.00,11.00,0 06/20/19,BUMI,121.00,121.00,119.00,120.00,88959400 06/20/19,BUVA,100.00,102.00,98.00,101.00,29027400 06/20/19,BVIC,171.00,172.00,169.00,169.00,157400 06/20/19,BWPT,158.00,159.00,156.00,157.00,7244800 06/20/19,BYAN,16025.00,16100.00,16025.00,16100.00,4100 06/20/19,CAKK,110.00,111.00,108.00,109.00,9392900 06/20/19,CAKK-W,36.00,37.00,35.00,36.00,1623100 06/20/19,CAMP,530.00,535.00,515.00,520.00,1783100 06/20/19,CANI,157.00,157.00,157.00,157.00,0 06/20/19,CARS,250.00,254.00,248.00,248.00,1381300 06/20/19,CASA,370.00,372.00,366.00,372.00,14801200 06/20/19,CASA-W,202.00,202.00,202.00,202.00,100 06/20/19,CASS,740.00,740.00,740.00,740.00,0 06/20/19,CCSI,234.00,254.00,230.00,230.00,43319800 06/20/19,CEKA,1475.00,1500.00,1380.00,1395.00,302200 06/20/19,CENT,94.00,97.00,94.00,94.00,15260000 06/20/19,CFIN,312.00,314.00,306.00,308.00,538300 06/20/19,CINT,264.00,266.00,264.00,266.00,8800 06/20/19,CITA,1575.00,1575.00,1575.00,1575.00,2800 06/20/19,CITY,238.00,238.00,232.00,232.00,1300 06/20/19,CITY-W,100.00,125.00,100.00,125.00,200 06/20/19,CKRA,76.00,76.00,76.00,76.00,0 06/20/19,CLAY,3170.00,3170.00,3080.00,3170.00,32300 06/20/19,CLEO,380.00,386.00,380.00,386.00,8348000 06/20/19,CLPI,820.00,825.00,775.00,795.00,2081200 06/20/19,CMNP,1230.00,1235.00,1225.00,1230.00,46300 06/20/19,CMPP,189.00,193.00,189.00,192.00,27200 06/20/19,CNKO,50.00,50.00,50.00,50.00,300 06/20/19,CNTB,250.00,250.00,250.00,250.00,0 06/20/19,CNTX,488.00,580.00,488.00,580.00,800 06/20/19,COCO,925.00,925.00,920.00,925.00,6220800 06/20/19,COCO-W,220.00,220.00,220.00,220.00,8300 06/20/19,COWL,218.00,218.00,210.00,214.00,138400 06/20/19,CPIN,4490.00,4610.00,4480.00,4500.00,10176600 06/20/19,CPRI,73.00,74.00,71.00,71.00,13063300 06/20/19,CPRI-W,47.00,47.00,43.00,44.00,826600 06/20/19,CPRO,50.00,50.00,50.00,50.00,4600 06/20/19,CSAP,590.00,590.00,590.00,590.00,161100 06/20/19,CSIS,99.00,105.00,98.00,103.00,23349200 06/20/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 06/20/19,CTRA,1160.00,1180.00,1095.00,1135.00,63833400 06/20/19,CTTH,104.00,106.00,102.00,106.00,63500 06/20/19,DART,350.00,350.00,350.00,350.00,2000 06/20/19,DAYA,210.00,210.00,210.00,210.00,0 06/20/19,DEAL,940.00,975.00,920.00,945.00,25863400 06/20/19,DEAL-W,940.00,540.00,540.00,540.00,0 06/20/19,DEFI,1905.00,1915.00,1905.00,1910.00,4100 06/20/19,DEWA,50.00,50.00,50.00,50.00,60000 06/20/19,DFAM,795.00,850.00,785.00,845.00,1076900 06/20/19,DFAM-W,795.00,620.00,620.00,620.00,0 06/20/19,DGIK,50.00,50.00,50.00,50.00,100 06/20/19,DIGI,1700.00,1710.00,1690.00,1710.00,9700 06/20/19,DILD,400.00,420.00,400.00,416.00,36653800 06/20/19,DIVA,2980.00,3070.00,2940.00,3070.00,629000 06/20/19,DKFT,198.00,198.00,194.00,195.00,155100 06/20/19,DLTA,7400.00,7400.00,7200.00,7350.00,18200 06/20/19,DMAS,268.00,274.00,266.00,270.00,29743700 06/20/19,DNAR,254.00,298.00,252.00,258.00,32200 06/20/19,DNET,3180.00,3180.00,3180.00,3180.00,2100 06/20/19,DOID,505.00,525.00,505.00,520.00,6167100 06/20/19,DPNS,314.00,314.00,314.00,314.00,0 06/20/19,DPUM,128.00,129.00,123.00,123.00,6100 06/20/19,DSFI,119.00,121.00,118.00,118.00,3295100 06/20/19,DSNG,356.00,360.00,356.00,358.00,411500 06/20/19,DSSA,14500.00,14500.00,14500.00,14500.00,500 06/20/19,DUCK,1495.00,1495.00,1465.00,1495.00,15100 06/20/19,DUTI,5800.00,6975.00,5800.00,6675.00,3200 06/20/19,DVLA,2160.00,2240.00,2070.00,2230.00,79100 06/20/19,DWGL,99.00,99.00,90.00,97.00,69400 06/20/19,DWGL-W,19.00,20.00,19.00,19.00,206800 06/20/19,DYAN,122.00,124.00,121.00,122.00,8822000 06/20/19,ECII,1100.00,1100.00,1100.00,1100.00,0 06/20/19,EKAD,850.00,850.00,830.00,835.00,161900 06/20/19,ELSA,360.00,368.00,358.00,368.00,19131000 06/20/19,ELTY,50.00,50.00,50.00,50.00,1200 06/20/19,EMDE,242.00,242.00,240.00,242.00,15200 06/20/19,EMTK,7800.00,7800.00,7800.00,7800.00,2000 06/20/19,ENRG,60.00,66.00,60.00,60.00,146334700 06/20/19,EPMT,2480.00,2480.00,2480.00,2480.00,2900 06/20/19,ERAA,1380.00,1420.00,1340.00,1385.00,44344600 06/20/19,ERTX,134.00,134.00,122.00,122.00,2100 06/20/19,ESSA,302.00,306.00,296.00,296.00,8415800 06/20/19,ESTI,97.00,99.00,94.00,95.00,9994400 06/20/19,ETWA,69.00,69.00,69.00,69.00,6200 06/20/19,EXCL,3050.00,3050.00,2980.00,2990.00,10083200 06/20/19,FAST,2400.00,2400.00,2400.00,2400.00,3800 06/20/19,FASW,8750.00,8750.00,8525.00,8600.00,28600 06/20/19,FILM,1010.00,1025.00,990.00,1005.00,229200 06/20/19,FINN,50.00,50.00,50.00,50.00,700 06/20/19,FIRE,5025.00,5100.00,4890.00,4910.00,26062300 06/20/19,FIRE-W,5025.00,8000.00,8000.00,8000.00,0 06/20/19,FISH,2990.00,2990.00,2990.00,2990.00,0 06/20/19,FITT,134.00,137.00,126.00,129.00,5614400 06/20/19,FITT-W,81.00,84.00,76.00,78.00,1072200 06/20/19,FMII,660.00,660.00,630.00,645.00,8800 06/20/19,FOOD,156.00,157.00,155.00,157.00,114900 06/20/19,FORU,93.00,93.00,93.00,93.00,15000 06/20/19,FORZ,900.00,900.00,880.00,885.00,12584100 06/20/19,FORZ-W,900.00,466.00,466.00,466.00,0 06/20/19,FPNI,144.00,145.00,141.00,144.00,219300 06/20/19,FREN,308.00,316.00,308.00,312.00,37901900 06/20/19,FREN-W,200.00,218.00,200.00,210.00,329000 06/20/19,GAMA,50.00,50.00,50.00,50.00,13800 06/20/19,GDST,93.00,98.00,93.00,93.00,1079300 06/20/19,GDYR,1895.00,1895.00,1895.00,1895.00,100 06/20/19,GEMA,346.00,346.00,346.00,346.00,20000 06/20/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 06/20/19,GGRM,78025.00,78025.00,76625.00,77200.00,2448600 06/20/19,GHON,1430.00,1430.00,1375.00,1375.00,1300 06/20/19,GIAA,410.00,414.00,406.00,406.00,14413600 06/20/19,GJTL,670.00,675.00,660.00,660.00,3905600 06/20/19,GLOB,280.00,320.00,280.00,318.00,10800 06/20/19,GMCW,860.00,860.00,860.00,860.00,0 06/20/19,GMFI,220.00,220.00,212.00,214.00,18430600 06/20/19,GMTD,19700.00,19700.00,19700.00,19700.00,100 06/20/19,GOLD,458.00,458.00,438.00,438.00,2500 06/20/19,GOLL,50.00,50.00,50.00,50.00,0 06/20/19,GOOD,1620.00,1620.00,1585.00,1600.00,36700 06/20/19,GPRA,99.00,99.00,96.00,97.00,2700 06/20/19,GREN,328.00,328.00,328.00,328.00,0 06/20/19,GSMF,103.00,106.00,102.00,106.00,57000 06/20/19,GTBO,152.00,157.00,152.00,153.00,35100 06/20/19,GWSA,196.00,202.00,196.00,202.00,233700 06/20/19,GZCO,50.00,51.00,50.00,51.00,2508400 06/20/19,HADE,50.00,50.00,50.00,50.00,4600 06/20/19,HDFA,151.00,163.00,135.00,163.00,2900 06/20/19,HDTX,120.00,120.00,120.00,120.00,0 06/20/19,HEAL,3420.00,3420.00,3370.00,3370.00,50000 06/20/19,HELI,195.00,195.00,176.00,180.00,451200 06/20/19,HELI-W,21.00,21.00,19.00,21.00,1357700 06/20/19,HERO,870.00,960.00,870.00,940.00,15900 06/20/19,HEXA,3020.00,3080.00,3020.00,3060.00,1400 06/20/19,HITS,690.00,705.00,690.00,705.00,293000 06/20/19,HKMU,348.00,368.00,348.00,364.00,61953100 06/20/19,HMSP,3360.00,3370.00,3250.00,3270.00,40740900 06/20/19,HOKI,720.00,725.00,710.00,715.00,14298000 06/20/19,HOKI-W,630.00,630.00,630.00,630.00,10000 06/20/19,HOME,100.00,101.00,99.00,100.00,1213934100 06/20/19,HOTL,200.00,200.00,192.00,196.00,6113100 06/20/19,HRME,350.00,384.00,342.00,382.00,12366200 06/20/19,HRTA,256.00,260.00,250.00,254.00,77400 06/20/19,HRUM,1425.00,1425.00,1400.00,1405.00,482800 06/20/19,IATA,50.00,50.00,50.00,50.00,100 06/20/19,IBFN,206.00,252.00,206.00,230.00,21200 06/20/19,IBFN-W,31.00,38.00,31.00,38.00,500 06/20/19,IBST,8300.00,8300.00,8300.00,8300.00,3000 06/20/19,ICBP,10125.00,10175.00,10050.00,10150.00,4722800 06/20/19,ICON,99.00,103.00,98.00,98.00,247800 06/20/19,IDPR,410.00,410.00,410.00,410.00,200 06/20/19,IGAR,376.00,376.00,376.00,376.00,4600 06/20/19,IIKP,58.00,60.00,57.00,58.00,140218200 06/20/19,IKAI,160.00,160.00,155.00,160.00,8611200 06/20/19,IKBI,248.00,248.00,248.00,248.00,100 06/20/19,IMAS,2550.00,2600.00,2540.00,2560.00,269500 06/20/19,IMJS,560.00,570.00,560.00,570.00,1084500 06/20/19,IMPC,1020.00,1030.00,1000.00,1030.00,630800 06/20/19,INAF,2730.00,2890.00,2700.00,2770.00,2109500 06/20/19,INAI,460.00,460.00,460.00,460.00,400 06/20/19,INCF,250.00,256.00,238.00,238.00,33500 06/20/19,INCI,505.00,505.00,505.00,505.00,0 06/20/19,INCO,2950.00,2980.00,2910.00,2940.00,6199700 06/20/19,INDF,7125.00,7150.00,7000.00,7000.00,6887300 06/20/19,INDR,4750.00,5000.00,4740.00,4970.00,56400 06/20/19,INDS,2450.00,2500.00,2450.00,2460.00,3285100 06/20/19,INDX,65.00,72.00,64.00,71.00,462000 06/20/19,INDY,1385.00,1385.00,1355.00,1360.00,6384000 06/20/19,INKP,8400.00,10000.00,8300.00,9900.00,63697500 06/20/19,INPC,71.00,72.00,70.00,72.00,946500 06/20/19,INPC-W,8.00,9.00,8.00,9.00,8206800 06/20/19,INPP,780.00,780.00,780.00,780.00,2500 06/20/19,INPS,3080.00,3080.00,3070.00,3070.00,300 06/20/19,INRU,600.00,600.00,600.00,600.00,0 06/20/19,INTA,478.00,478.00,478.00,478.00,5200 06/20/19,INTA-W,478.00,240.00,240.00,240.00,0 06/20/19,INTD,158.00,158.00,158.00,158.00,0 06/20/19,INTP,20925.00,20950.00,19900.00,20075.00,2586000 06/20/19,IPCC,1240.00,1250.00,1235.00,1235.00,3336100 06/20/19,IPCM,270.00,274.00,270.00,272.00,58200 06/20/19,IPOL,101.00,106.00,101.00,103.00,870400 06/20/19,ISAT,2010.00,2220.00,1995.00,2200.00,17066200 06/20/19,ISSP,102.00,111.00,101.00,110.00,58450400 06/20/19,ITMA,775.00,780.00,770.00,775.00,15100 06/20/19,ITMG,17025.00,17075.00,16825.00,17000.00,1199200 06/20/19,ITTG,82.00,82.00,82.00,82.00,0 06/20/19,JAST,570.00,585.00,570.00,575.00,1030400 06/20/19,JAWA,121.00,123.00,121.00,123.00,3700 06/20/19,JAYA,126.00,127.00,122.00,122.00,3746300 06/20/19,JAYA-W,32.00,33.00,31.00,32.00,446900 06/20/19,JECC,6650.00,6650.00,6650.00,6650.00,0 06/20/19,JGLE,50.00,50.00,50.00,50.00,0 06/20/19,JIHD,496.00,496.00,496.00,496.00,200 06/20/19,JKON,418.00,418.00,418.00,418.00,100 06/20/19,JKSW,60.00,60.00,60.00,60.00,0 06/20/19,JMAS,860.00,860.00,860.00,860.00,0 06/20/19,JPFA,1460.00,1495.00,1440.00,1470.00,31067100 06/20/19,JRPT,555.00,555.00,550.00,555.00,5192400 06/20/19,JSKY,1250.00,1265.00,1220.00,1240.00,10846000 06/20/19,JSMR,5950.00,6175.00,5950.00,6050.00,28896300 06/20/19,JSPT,1005.00,1005.00,1005.00,1005.00,1000 06/20/19,JTPE,940.00,970.00,930.00,965.00,10371400 06/20/19,KAEF,3360.00,3370.00,3360.00,3370.00,80300 06/20/19,KARW,70.00,74.00,70.00,70.00,18400 06/20/19,KBLI,530.00,540.00,515.00,535.00,18262400 06/20/19,KBLM,234.00,236.00,234.00,236.00,45300 06/20/19,KBLV,400.00,440.00,400.00,440.00,1100 06/20/19,KBRI,50.00,50.00,50.00,50.00,0 06/20/19,KDSI,1020.00,1065.00,1020.00,1065.00,184600 06/20/19,KIAS,100.00,100.00,100.00,100.00,0 06/20/19,KICI,268.00,268.00,268.00,268.00,100 06/20/19,KIJA,284.00,286.00,282.00,286.00,4080100 06/20/19,KINO,2900.00,2920.00,2850.00,2850.00,241900 06/20/19,KIOS,540.00,550.00,510.00,510.00,7700 06/20/19,KIOS-W,540.00,240.00,240.00,240.00,0 06/20/19,KKGI,220.00,220.00,192.00,204.00,334100 06/20/19,KLBF,1475.00,1475.00,1455.00,1470.00,23322700 06/20/19,KMTR,356.00,362.00,348.00,348.00,99600 06/20/19,KOBX,168.00,178.00,168.00,174.00,1496900 06/20/19,KOIN,238.00,250.00,238.00,240.00,124000 06/20/19,KONI,428.00,530.00,428.00,500.00,2200 06/20/19,KOPI,645.00,650.00,645.00,645.00,55600 06/20/19,KPAL,250.00,308.00,244.00,254.00,23893100 06/20/19,KPAS,126.00,129.00,123.00,124.00,18760600 06/20/19,KPAS-W,40.00,40.00,38.00,39.00,226000 06/20/19,KPIG,133.00,133.00,132.00,133.00,15100 06/20/19,KRAH,2310.00,2310.00,2310.00,2310.00,11300 06/20/19,KRAS,418.00,432.00,416.00,432.00,20438000 06/20/19,KREN,540.00,555.00,540.00,555.00,102788900 06/20/19,LAND,1400.00,1480.00,1400.00,1475.00,3826700 06/20/19,LAPD,50.00,50.00,50.00,50.00,100 06/20/19,LCGP,114.00,114.00,114.00,114.00,0 06/20/19,LCKM,320.00,330.00,320.00,330.00,3300 06/20/19,LEAD,59.00,60.00,57.00,58.00,12957500 06/20/19,LINK,4110.00,4150.00,4000.00,4000.00,97900 06/20/19,LION,560.00,560.00,540.00,540.00,15000 06/20/19,LMAS,61.00,61.00,59.00,60.00,33000 06/20/19,LMPI,150.00,150.00,150.00,150.00,0 06/20/19,LMSH,515.00,515.00,515.00,515.00,10200 06/20/19,LPCK,1580.00,1620.00,1570.00,1580.00,2054300 06/20/19,LPGI,3800.00,3800.00,3800.00,3800.00,20000 06/20/19,LPIN,276.00,280.00,266.00,280.00,664400 06/20/19,LPKR,318.00,324.00,314.00,324.00,75571800 06/20/19,LPLI,130.00,130.00,110.00,123.00,64300 06/20/19,LPPF,3470.00,3510.00,3370.00,3440.00,13152200 06/20/19,LPPS,99.00,99.00,98.00,99.00,1200 06/20/19,LRNA,141.00,149.00,126.00,138.00,126600 06/20/19,LSIP,1170.00,1190.00,1160.00,1180.00,14848300 06/20/19,LTLS,600.00,600.00,590.00,600.00,75200 06/20/19,LUCK,1600.00,1710.00,1600.00,1670.00,7557500 06/20/19,MABA,50.00,50.00,50.00,50.00,339047400 06/20/19,MAGP,50.00,50.00,50.00,50.00,0 06/20/19,MAIN,1070.00,1090.00,1060.00,1065.00,9940000 06/20/19,MAMI,117.00,117.00,108.00,112.00,91890200 06/20/19,MAMI-W,117.00,1.00,1.00,1.00,0 06/20/19,MAMIP,117.00,600.00,600.00,600.00,0 06/20/19,MAPA,5500.00,5500.00,5500.00,5500.00,24600 06/20/19,MAPB,1790.00,1790.00,1750.00,1750.00,1700 06/20/19,MAPI,950.00,970.00,930.00,960.00,21443300 06/20/19,MARI,250.00,252.00,248.00,252.00,7401800 06/20/19,MARK,500.00,505.00,494.00,498.00,2695500 06/20/19,MASA,585.00,625.00,585.00,590.00,26200 06/20/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 06/20/19,MBAP,2350.00,2390.00,2330.00,2360.00,68600 06/20/19,MBSS,640.00,645.00,635.00,640.00,702500 06/20/19,MBTO,136.00,138.00,136.00,138.00,400 06/20/19,MCAS,3500.00,3510.00,3480.00,3500.00,1800500 06/20/19,MCOR,149.00,149.00,144.00,146.00,310900 06/20/19,MDIA,144.00,150.00,143.00,150.00,347400 06/20/19,MDKA,4230.00,4280.00,4100.00,4280.00,424100 06/20/19,MDKI,208.00,210.00,200.00,200.00,468800 06/20/19,MDLN,290.00,290.00,268.00,276.00,20202800 06/20/19,MDRN,50.00,50.00,50.00,50.00,1000 06/20/19,MEDC,775.00,790.00,770.00,780.00,21423700 06/20/19,MEDC-W,187.00,190.00,181.00,185.00,398700 06/20/19,MEGA,6250.00,6250.00,6250.00,6250.00,100 06/20/19,MERK,4010.00,4010.00,4000.00,4010.00,101600 06/20/19,META,190.00,193.00,187.00,188.00,213600 06/20/19,MFIN,1100.00,1100.00,1050.00,1095.00,261400 06/20/19,MFMI,550.00,550.00,460.00,486.00,38900 06/20/19,MGNA,50.00,50.00,50.00,50.00,100000 06/20/19,MGRO,835.00,845.00,830.00,830.00,3886600 06/20/19,MICE,368.00,376.00,368.00,376.00,23300 06/20/19,MIDI,1000.00,1190.00,1000.00,1190.00,1300 06/20/19,MIKA,1965.00,1980.00,1930.00,1965.00,917000 06/20/19,MINA,1115.00,1185.00,1115.00,1130.00,23200 06/20/19,MIRA,50.00,50.00,50.00,50.00,0 06/20/19,MITI,51.00,51.00,51.00,51.00,0 06/20/19,MKNT,130.00,133.00,125.00,126.00,179900 06/20/19,MKPI,15925.00,15925.00,15925.00,15925.00,0 06/20/19,MLBI,20250.00,20250.00,20150.00,20175.00,4400 06/20/19,MLIA,1310.00,1310.00,1300.00,1305.00,754000 06/20/19,MLPL,110.00,112.00,109.00,110.00,2853900 06/20/19,MLPT,660.00,700.00,660.00,700.00,200 06/20/19,MMLP,374.00,378.00,372.00,378.00,546100 06/20/19,MNCN,1125.00,1125.00,1005.00,1015.00,120780500 06/20/19,MOLI,1015.00,1015.00,990.00,1000.00,11000 06/20/19,MPMX,840.00,865.00,825.00,860.00,12110300 06/20/19,MPOW,109.00,109.00,109.00,109.00,0 06/20/19,MPPA,195.00,212.00,195.00,200.00,15615900 06/20/19,MPRO,740.00,740.00,740.00,740.00,100 06/20/19,MRAT,167.00,167.00,163.00,165.00,60900 06/20/19,MREI,6300.00,6300.00,6300.00,6300.00,1500 06/20/19,MSIN,380.00,380.00,374.00,378.00,860700 06/20/19,MSKY,1045.00,1045.00,1040.00,1040.00,108900 06/20/19,MTDL,1225.00,1260.00,1225.00,1250.00,2736500 06/20/19,MTFN,50.00,50.00,50.00,50.00,0 06/20/19,MTLA,442.00,442.00,436.00,436.00,3400 06/20/19,MTPS,1010.00,1260.00,1000.00,1260.00,3388400 06/20/19,MTPS-W,250.00,300.00,236.00,272.00,1218900 06/20/19,MTRA,368.00,368.00,368.00,368.00,200 06/20/19,MTSM,266.00,266.00,228.00,236.00,4600 06/20/19,MTWI,73.00,75.00,71.00,73.00,511000 06/20/19,MYOH,1400.00,1400.00,1365.00,1400.00,236200 06/20/19,MYOR,2540.00,2550.00,2530.00,2530.00,1291200 06/20/19,MYRX,104.00,105.00,103.00,104.00,262958100 06/20/19,MYRXP,104.00,50.00,50.00,50.00,0 06/20/19,MYTX,71.00,73.00,70.00,73.00,500 06/20/19,NAGA,220.00,224.00,220.00,224.00,8300 06/20/19,NASA,695.00,700.00,685.00,685.00,4133800 06/20/19,NASA-W,695.00,650.00,650.00,650.00,0 06/20/19,NATO,715.00,715.00,690.00,700.00,10630300 06/20/19,NATO-W,450.00,450.00,412.00,416.00,2100 06/20/19,NELY,154.00,155.00,154.00,155.00,3900 06/20/19,NFCX,2570.00,2590.00,2560.00,2580.00,1361800 06/20/19,NICK,274.00,288.00,230.00,230.00,35000 06/20/19,NIKL,1795.00,1845.00,1780.00,1805.00,3593100 06/20/19,NIPS,296.00,296.00,292.00,294.00,2045600 06/20/19,NIRO,130.00,130.00,130.00,130.00,2900 06/20/19,NISP,890.00,890.00,890.00,890.00,2011900 06/20/19,NOBU,960.00,960.00,960.00,960.00,0 06/20/19,NRCA,394.00,398.00,392.00,394.00,255100 06/20/19,NUSA,60.00,61.00,58.00,60.00,357921800 06/20/19,NUSA-W,12.00,13.00,11.00,13.00,1692000 06/20/19,OASA,290.00,298.00,290.00,298.00,33300 06/20/19,OCAP,2080.00,2080.00,2080.00,2080.00,0 06/20/19,OKAS,170.00,175.00,150.00,151.00,11800 06/20/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 06/20/19,PADI,580.00,600.00,580.00,600.00,1215300 06/20/19,PALM,260.00,262.00,260.00,260.00,1800 06/20/19,PANI,110.00,110.00,107.00,108.00,220500 06/20/19,PANR,388.00,388.00,386.00,388.00,1141500 06/20/19,PANS,1450.00,1450.00,1430.00,1435.00,196300 06/20/19,PBID,1060.00,1065.00,1050.00,1065.00,86600 06/20/19,PBRX,555.00,555.00,545.00,550.00,11700 06/20/19,PBSA,670.00,740.00,670.00,740.00,5100 06/20/19,PCAR,3330.00,3330.00,3230.00,3230.00,7600 06/20/19,PDES,1330.00,1330.00,1330.00,1330.00,0 06/20/19,PEGE,185.00,185.00,181.00,181.00,300 06/20/19,PEHA,1915.00,1915.00,1890.00,1890.00,3000 06/20/19,PGAS,2070.00,2100.00,2040.00,2060.00,46589900 06/20/19,PGLI,400.00,400.00,400.00,400.00,200 06/20/19,PICO,288.00,300.00,284.00,284.00,1734000 06/20/19,PJAA,1450.00,1450.00,1450.00,1450.00,0 06/20/19,PKPK,84.00,87.00,84.00,85.00,25300 06/20/19,PLAS,50.00,50.00,50.00,50.00,0 06/20/19,PLIN,3700.00,3800.00,3630.00,3710.00,30000 06/20/19,PNBN,1295.00,1325.00,1280.00,1300.00,4305700 06/20/19,PNBS,60.00,61.00,59.00,60.00,760500 06/20/19,PNIN,1395.00,1430.00,1390.00,1390.00,390700 06/20/19,PNLF,348.00,354.00,342.00,342.00,11529300 06/20/19,PNSE,510.00,585.00,510.00,525.00,24900 06/20/19,POLA,1235.00,1240.00,1210.00,1240.00,15600 06/20/19,POLA-W,1235.00,1000.00,1000.00,1000.00,0 06/20/19,POLI,1050.00,1050.00,985.00,1005.00,50200 06/20/19,POLL,1870.00,1870.00,1850.00,1850.00,800 06/20/19,POLY,96.00,99.00,96.00,98.00,2825900 06/20/19,POOL,2160.00,2180.00,2120.00,2140.00,81837600 06/20/19,POOL-W,2160.00,4010.00,4010.00,4010.00,0 06/20/19,PORT,530.00,530.00,530.00,530.00,0 06/20/19,POSA,260.00,278.00,260.00,266.00,693100 06/20/19,POSA-W,12.00,13.00,11.00,11.00,55876900 06/20/19,POWR,900.00,900.00,875.00,880.00,271700 06/20/19,PPRE,392.00,394.00,386.00,394.00,4396800 06/20/19,PPRO,125.00,127.00,122.00,124.00,111386900 06/20/19,PRAS,160.00,160.00,160.00,160.00,100 06/20/19,PRDA,3600.00,3600.00,3540.00,3600.00,12700 06/20/19,PRIM,430.00,440.00,422.00,438.00,800 06/20/19,PRIM-W,41.00,41.00,39.00,40.00,1800 06/20/19,PSAB,234.00,242.00,232.00,234.00,12469000 06/20/19,PSDN,270.00,270.00,270.00,270.00,0 06/20/19,PSKT,50.00,50.00,50.00,50.00,0 06/20/19,PSSI,163.00,165.00,161.00,165.00,3052300 06/20/19,PTBA,2950.00,2960.00,2920.00,2920.00,17671700 06/20/19,PTIS,308.00,308.00,308.00,308.00,0 06/20/19,PTPP,2250.00,2340.00,2220.00,2290.00,56458500 06/20/19,PTRO,1570.00,1620.00,1570.00,1585.00,433000 06/20/19,PTSN,1220.00,1220.00,1190.00,1200.00,349200 06/20/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 06/20/19,PUDP,362.00,362.00,362.00,362.00,100 06/20/19,PWON,795.00,815.00,770.00,775.00,46016300 06/20/19,PYFA,172.00,179.00,172.00,179.00,200 06/20/19,PZZA,1090.00,1090.00,1065.00,1070.00,110500 06/20/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 06/20/19,R-LQ45X,1063.00,1076.00,1062.00,1076.00,1600 06/20/19,RAJA,256.00,260.00,254.00,256.00,573600 06/20/19,RALS,1520.00,1540.00,1505.00,1515.00,5866800 06/20/19,RANC,408.00,408.00,390.00,404.00,293200 06/20/19,RBMS,82.00,83.00,81.00,81.00,1193600 06/20/19,RDTX,8800.00,8800.00,8800.00,8800.00,0 06/20/19,RELI,191.00,191.00,191.00,191.00,0 06/20/19,RICY,173.00,174.00,168.00,172.00,52300 06/20/19,RIGS,306.00,310.00,290.00,302.00,189800 06/20/19,RIMO,133.00,135.00,133.00,135.00,414177900 06/20/19,RISE,680.00,695.00,675.00,685.00,2239600 06/20/19,RMBA,370.00,370.00,370.00,370.00,1000 06/20/19,RODA,268.00,300.00,268.00,278.00,581200 06/20/19,ROTI,1290.00,1300.00,1290.00,1290.00,135100 06/20/19,RUIS,244.00,244.00,244.00,244.00,0 06/20/19,SAFE,214.00,218.00,214.00,218.00,332700 06/20/19,SAME,470.00,470.00,466.00,466.00,2109400 06/20/19,SAPX,720.00,720.00,605.00,720.00,900 06/20/19,SATU,114.00,117.00,114.00,116.00,218300 06/20/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 06/20/19,SCCO,9350.00,9350.00,9350.00,9350.00,10000 06/20/19,SCMA,1750.00,1750.00,1680.00,1700.00,5027800 06/20/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 06/20/19,SDMU,58.00,72.00,58.00,68.00,81606500 06/20/19,SDPC,105.00,107.00,105.00,107.00,5300 06/20/19,SDRA,830.00,830.00,830.00,830.00,0 06/20/19,SFAN,396.00,396.00,396.00,396.00,568000 06/20/19,SFAN-W,316.00,394.00,316.00,394.00,146400 06/20/19,SGRO,2360.00,2360.00,2270.00,2280.00,6900 06/20/19,SHID,3780.00,3780.00,3780.00,3780.00,1000 06/20/19,SHIP,825.00,830.00,810.00,825.00,1461000 06/20/19,SIDO,1000.00,1005.00,980.00,995.00,1452200 06/20/19,SILO,5200.00,5200.00,4800.00,4920.00,949400 06/20/19,SIMA,90.00,107.00,84.00,104.00,87377600 06/20/19,SIMP,364.00,374.00,364.00,366.00,9976300 06/20/19,SIPD,880.00,890.00,745.00,805.00,8900 06/20/19,SKBM,380.00,466.00,380.00,400.00,4000 06/20/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 06/20/19,SKRN,406.00,410.00,404.00,404.00,469500 06/20/19,SKYB,256.00,256.00,250.00,256.00,34700 06/20/19,SMAR,4420.00,4420.00,4300.00,4360.00,35400 06/20/19,SMBR,980.00,985.00,880.00,905.00,12893000 06/20/19,SMCB,1495.00,1520.00,1485.00,1505.00,103700 06/20/19,SMDM,150.00,150.00,144.00,144.00,113000 06/20/19,SMDR,306.00,306.00,302.00,304.00,812800 06/20/19,SMGR,11600.00,11725.00,11325.00,11425.00,12831800 06/20/19,SMMA,9900.00,9900.00,9900.00,9900.00,100 06/20/19,SMMT,149.00,149.00,137.00,141.00,1355700 06/20/19,SMRA,1270.00,1315.00,1190.00,1270.00,50224100 06/20/19,SMRU,149.00,171.00,143.00,160.00,47437900 06/20/19,SMSM,1535.00,1595.00,1535.00,1590.00,6825700 06/20/19,SOCI,218.00,246.00,218.00,244.00,96323600 06/20/19,SONA,5650.00,5650.00,5650.00,5650.00,0 06/20/19,SOSS,380.00,400.00,378.00,392.00,309000 06/20/19,SOSS-W,31.00,34.00,31.00,32.00,891500 06/20/19,SOTS,286.00,294.00,284.00,294.00,2000 06/20/19,SOTS-W,76.00,90.00,76.00,78.00,17300 06/20/19,SPMA,302.00,306.00,292.00,300.00,255500 06/20/19,SPTO,1060.00,1100.00,1055.00,1095.00,31842600 06/20/19,SQMI,189.00,254.00,184.00,254.00,21995000 06/20/19,SRAJ,216.00,270.00,216.00,270.00,11300 06/20/19,SRIL,340.00,340.00,336.00,340.00,11556900 06/20/19,SRSN,75.00,77.00,73.00,74.00,4531600 06/20/19,SRTG,3540.00,3580.00,3520.00,3530.00,26700 06/20/19,SSIA,740.00,750.00,710.00,720.00,33922800 06/20/19,SSMS,1030.00,1035.00,1025.00,1025.00,58648100 06/20/19,SSTM,382.00,382.00,362.00,362.00,200 06/20/19,STAR,98.00,99.00,98.00,99.00,402000 06/20/19,STTP,3710.00,3710.00,3710.00,3710.00,0 06/20/19,SUGI,50.00,50.00,50.00,50.00,0 06/20/19,SULI,70.00,71.00,68.00,69.00,1929900 06/20/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 06/20/19,SURE,2990.00,3000.00,2980.00,3000.00,1089100 06/20/19,SWAT,118.00,121.00,118.00,120.00,17686000 06/20/19,TALF,354.00,354.00,354.00,354.00,0 06/20/19,TAMU,4970.00,5050.00,4970.00,4980.00,5129400 06/20/19,TARA,780.00,780.00,765.00,775.00,41242900 06/20/19,TAXI,50.00,50.00,50.00,50.00,1359000 06/20/19,TBIG,3860.00,3940.00,3770.00,3900.00,5645100 06/20/19,TBLA,840.00,865.00,840.00,845.00,1276300 06/20/19,TBMS,820.00,850.00,820.00,850.00,11600 06/20/19,TCID,13900.00,14000.00,13800.00,14000.00,1000 06/20/19,TCPI,6800.00,7450.00,6800.00,7000.00,1453400 06/20/19,TDPM,284.00,286.00,276.00,286.00,21585400 06/20/19,TELE,610.00,615.00,610.00,615.00,3800 06/20/19,TFCO,510.00,510.00,470.00,470.00,200 06/20/19,TGKA,4000.00,4000.00,4000.00,4000.00,0 06/20/19,TGRA,820.00,820.00,810.00,820.00,46776000 06/20/19,TIFA,172.00,172.00,172.00,172.00,0 06/20/19,TINS,1155.00,1190.00,1145.00,1155.00,10290900 06/20/19,TIRA,270.00,270.00,270.00,270.00,100 06/20/19,TIRT,69.00,70.00,65.00,68.00,26200 06/20/19,TKIM,11200.00,12850.00,11200.00,12725.00,14433700 06/20/19,TLKM,4110.00,4110.00,4020.00,4040.00,57673700 06/20/19,TMAS,795.00,795.00,795.00,795.00,0 06/20/19,TMPI,50.00,50.00,50.00,50.00,0 06/20/19,TMPO,188.00,188.00,171.00,171.00,2900 06/20/19,TNCA,326.00,334.00,320.00,320.00,12600 06/20/19,TOBA,470.00,470.00,452.00,464.00,130900 06/20/19,TOPS,695.00,700.00,685.00,685.00,2824400 06/20/19,TOTL,540.00,550.00,540.00,545.00,502700 06/20/19,TOTO,364.00,364.00,356.00,356.00,97900 06/20/19,TOWR,740.00,750.00,710.00,720.00,6989400 06/20/19,TPIA,4900.00,4920.00,4850.00,4900.00,3024200 06/20/19,TPMA,296.00,298.00,296.00,298.00,1600 06/20/19,TRAM,124.00,125.00,123.00,124.00,1192089700 06/20/19,TRAM-W,51.00,55.00,51.00,55.00,10300 06/20/19,TRIL,50.00,50.00,50.00,50.00,0 06/20/19,TRIM,160.00,160.00,150.00,160.00,1200 06/20/19,TRIO,50.00,50.00,50.00,50.00,10000 06/20/19,TRIS,228.00,228.00,228.00,228.00,100 06/20/19,TRST,426.00,426.00,426.00,426.00,0 06/20/19,TRUK,108.00,109.00,107.00,107.00,2699200 06/20/19,TRUS,330.00,330.00,330.00,330.00,0 06/20/19,TSPC,1590.00,1590.00,1525.00,1540.00,113300 06/20/19,TUGU,3000.00,3000.00,2980.00,2980.00,3100 06/20/19,TURI,1110.00,1110.00,1110.00,1110.00,900 06/20/19,ULTJ,1380.00,1410.00,1370.00,1395.00,365400 06/20/19,UNIC,4500.00,4570.00,4470.00,4570.00,1200 06/20/19,UNIT,202.00,202.00,202.00,202.00,0 06/20/19,UNSP,86.00,89.00,86.00,87.00,561900 06/20/19,UNTR,27600.00,27650.00,27200.00,27500.00,3490900 06/20/19,UNVR,45825.00,46125.00,45425.00,46100.00,2504900 06/20/19,URBN,2460.00,2530.00,2460.00,2500.00,2360500 06/20/19,URBN-W,79.00,99.00,78.00,83.00,11038300 06/20/19,VICO,103.00,108.00,102.00,107.00,20600 06/20/19,VINS,90.00,93.00,90.00,92.00,9500 06/20/19,VINS-W,34.00,36.00,32.00,33.00,85000 06/20/19,VIVA,123.00,126.00,121.00,124.00,16230400 06/20/19,VOKS,300.00,304.00,294.00,296.00,4276600 06/20/19,VRNA,124.00,124.00,124.00,124.00,0 06/20/19,WAPO,85.00,89.00,84.00,88.00,16300 06/20/19,WEGE,334.00,352.00,328.00,350.00,169754200 06/20/19,WEHA,166.00,168.00,166.00,168.00,2510400 06/20/19,WICO,615.00,630.00,615.00,615.00,147500 06/20/19,WIIM,220.00,226.00,214.00,216.00,4635800 06/20/19,WIKA,2450.00,2450.00,2380.00,2410.00,25922300 06/20/19,WINS,208.00,208.00,208.00,208.00,2000 06/20/19,WOMF,322.00,324.00,320.00,320.00,251000 06/20/19,WOOD,915.00,920.00,880.00,890.00,9495900 06/20/19,WSBP,402.00,412.00,402.00,410.00,101204900 06/20/19,WSKT,1965.00,2030.00,1950.00,2020.00,86015800 06/20/19,WTON,565.00,595.00,555.00,585.00,52269200 06/20/19,XBID,546.00,546.00,546.00,546.00,0 06/20/19,XBLQ,500.00,500.00,500.00,500.00,0 06/20/19,XBNI,1053.00,1053.00,1053.00,1053.00,0 06/20/19,XBSK,392.00,392.00,392.00,392.00,0 06/20/19,XCID,66.00,66.00,65.00,65.00,800 06/20/19,XCIS,104.00,104.00,104.00,104.00,100 06/20/19,XDIF,470.00,470.00,470.00,470.00,0 06/20/19,XIHD,525.00,525.00,525.00,525.00,300 06/20/19,XIIC,1170.00,1170.00,1170.00,1170.00,0 06/20/19,XIIF,731.00,731.00,725.00,725.00,5100 06/20/19,XIIT,580.00,580.00,571.00,576.00,22600 06/20/19,XIJI,701.00,701.00,699.00,699.00,3900 06/20/19,XIPI,179.00,179.00,174.00,174.00,1100 06/20/19,XISB,398.00,398.00,398.00,398.00,0 06/20/19,XISC,789.00,789.00,789.00,789.00,0 06/20/19,XISI,367.00,367.00,367.00,367.00,2400 06/20/19,XISR,413.00,413.00,408.00,413.00,14400 06/20/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 06/20/19,XMTS,531.00,531.00,531.00,531.00,0 06/20/19,XPDV,505.00,505.00,505.00,505.00,0 06/20/19,XPES,406.00,406.00,406.00,406.00,0 06/20/19,XPFT,526.00,526.00,526.00,526.00,0 06/20/19,XPID,497.00,497.00,497.00,497.00,0 06/20/19,XPLC,482.00,482.00,482.00,482.00,0 06/20/19,XPLQ,507.00,507.00,507.00,507.00,0 06/20/19,XPMI,985.00,985.00,985.00,985.00,300 06/20/19,XPSG,419.00,419.00,419.00,419.00,0 06/20/19,XPTD,540.00,540.00,540.00,540.00,100 06/20/19,XSBC,112.00,112.00,112.00,112.00,0 06/20/19,YELO,218.00,238.00,212.00,230.00,7073700 06/20/19,YELO-W,26.00,30.00,26.00,29.00,10504500 06/20/19,YPAS,308.00,308.00,308.00,308.00,100 06/20/19,YULE,152.00,152.00,152.00,152.00,0 06/20/19,ZBRA,50.00,50.00,50.00,50.00,0 06/20/19,ZINC,515.00,540.00,500.00,530.00,93187400 06/20/19,ZONE,600.00,600.00,525.00,550.00,3319400