,,,,,, 06/14/19,AALI,10175.00,10325.00,10175.00,10275.00,507700 06/14/19,ABBA,134.00,139.00,134.00,136.00,5207500 06/14/19,ABDA,7075.00,7075.00,7075.00,7075.00,0 06/14/19,ABMM,1695.00,1950.00,1695.00,1950.00,16500 06/14/19,ACES,1805.00,1835.00,1790.00,1800.00,11464600 06/14/19,ACST,1270.00,1270.00,1255.00,1255.00,200000 06/14/19,ADES,1070.00,1075.00,1050.00,1055.00,38800 06/14/19,ADHI,1570.00,1605.00,1560.00,1600.00,16145400 06/14/19,ADMF,9900.00,9900.00,9750.00,9750.00,67900 06/14/19,ADMG,246.00,252.00,246.00,248.00,597400 06/14/19,ADRO,1290.00,1295.00,1230.00,1235.00,38776200 06/14/19,AGII,535.00,535.00,530.00,535.00,469800 06/14/19,AGRO,284.00,284.00,272.00,280.00,2154900 06/14/19,AGRS,312.00,312.00,312.00,312.00,0 06/14/19,AHAP,56.00,60.00,56.00,57.00,20500 06/14/19,AIMS,180.00,180.00,180.00,180.00,0 06/14/19,AISA,168.00,168.00,168.00,168.00,0 06/14/19,AKKU,50.00,50.00,50.00,50.00,100 06/14/19,AKPI,458.00,460.00,450.00,460.00,17200 06/14/19,AKRA,4530.00,4580.00,4310.00,4380.00,9381200 06/14/19,AKSI,312.00,350.00,252.00,266.00,8000 06/14/19,ALDO,360.00,400.00,360.00,376.00,42500 06/14/19,ALKA,362.00,362.00,362.00,362.00,0 06/14/19,ALMI,490.00,490.00,490.00,490.00,30600 06/14/19,ALTO,392.00,396.00,392.00,396.00,511500 06/14/19,AMAG,310.00,310.00,310.00,310.00,200 06/14/19,AMFG,5300.00,5450.00,5300.00,5450.00,6800 06/14/19,AMIN,394.00,394.00,394.00,394.00,100 06/14/19,AMRT,890.00,890.00,885.00,890.00,49500 06/14/19,ANDI,1715.00,1725.00,1715.00,1725.00,2200 06/14/19,ANJT,910.00,910.00,910.00,910.00,0 06/14/19,ANTM,785.00,795.00,775.00,790.00,51605300 06/14/19,APEX,680.00,780.00,680.00,715.00,12800 06/14/19,APIC,535.00,545.00,525.00,545.00,11248800 06/14/19,APIC-W,262.00,262.00,262.00,262.00,0 06/14/19,APII,171.00,175.00,171.00,171.00,9800 06/14/19,APLI,95.00,95.00,95.00,95.00,163600 06/14/19,APLN,171.00,191.00,171.00,191.00,97356300 06/14/19,APOL,58.00,58.00,58.00,58.00,0 06/14/19,APOL-W2,1.00,1.00,1.00,1.00,0 06/14/19,ARGO,825.00,825.00,825.00,825.00,0 06/14/19,ARII,780.00,780.00,780.00,780.00,10200 06/14/19,ARMY,290.00,300.00,286.00,288.00,339655200 06/14/19,ARNA,515.00,515.00,510.00,510.00,1500 06/14/19,ARTA,432.00,432.00,400.00,412.00,3100 06/14/19,ARTI,50.00,50.00,50.00,50.00,2100 06/14/19,ARTO,168.00,168.00,151.00,163.00,35000 06/14/19,ASBI,294.00,294.00,294.00,294.00,500 06/14/19,ASDM,1080.00,1080.00,1080.00,1080.00,0 06/14/19,ASGR,1225.00,1225.00,1210.00,1210.00,30200 06/14/19,ASII,7500.00,7575.00,7400.00,7425.00,28282900 06/14/19,ASJT,212.00,218.00,212.00,214.00,144400 06/14/19,ASMI,895.00,900.00,890.00,895.00,1581100 06/14/19,ASRI,336.00,338.00,330.00,330.00,6382500 06/14/19,ASRM,2280.00,2280.00,2280.00,2280.00,0 06/14/19,ASSA,765.00,765.00,740.00,745.00,1895900 06/14/19,ATIC,880.00,880.00,880.00,880.00,0 06/14/19,ATPK,194.00,194.00,194.00,194.00,0 06/14/19,AUTO,1460.00,1460.00,1440.00,1440.00,513800 06/14/19,BABP,50.00,50.00,50.00,50.00,100000 06/14/19,BABP-W2,44.00,44.00,26.00,41.00,48500 06/14/19,BABP-W3,49.00,49.00,49.00,49.00,15800 06/14/19,BACA,290.00,290.00,274.00,274.00,4700 06/14/19,BACA-W2,100.00,100.00,100.00,100.00,0 06/14/19,BAJA,99.00,102.00,99.00,100.00,80100 06/14/19,BALI,1685.00,1710.00,1685.00,1710.00,29480300 06/14/19,BAPA,91.00,98.00,90.00,95.00,1330500 06/14/19,BATA,620.00,645.00,595.00,600.00,7900 06/14/19,BAYU,1640.00,1640.00,1640.00,1640.00,1000 06/14/19,BBCA,29225.00,29225.00,28950.00,29000.00,11444100 06/14/19,BBHI,170.00,170.00,170.00,170.00,1000 06/14/19,BBKP,300.00,304.00,296.00,298.00,3168800 06/14/19,BBLD,470.00,470.00,470.00,470.00,400 06/14/19,BBMD,1610.00,1610.00,1610.00,1610.00,0 06/14/19,BBNI,8600.00,8650.00,8450.00,8500.00,20197300 06/14/19,BBRI,4170.00,4240.00,4170.00,4230.00,72298800 06/14/19,BBRM,50.00,50.00,50.00,50.00,0 06/14/19,BBTN,2650.00,2660.00,2580.00,2650.00,20805900 06/14/19,BBYB,272.00,274.00,272.00,274.00,5800 06/14/19,BCAP,254.00,254.00,248.00,252.00,148400 06/14/19,BCIC,450.00,450.00,450.00,450.00,0 06/14/19,BCIP,78.00,88.00,78.00,82.00,11603000 06/14/19,BDMN,4800.00,4800.00,4510.00,4510.00,17789100 06/14/19,BEEF,196.00,196.00,186.00,191.00,10449000 06/14/19,BEEF-W,55.00,56.00,51.00,52.00,3022900 06/14/19,BEKS,50.00,50.00,50.00,50.00,16500 06/14/19,BELL,500.00,520.00,490.00,498.00,81400 06/14/19,BEST,298.00,300.00,284.00,290.00,24029400 06/14/19,BFIN,600.00,600.00,585.00,590.00,2914700 06/14/19,BGTG,75.00,78.00,75.00,76.00,3513000 06/14/19,BHIT,82.00,85.00,81.00,84.00,55428100 06/14/19,BIKA,222.00,222.00,220.00,220.00,9200 06/14/19,BIMA,51.00,51.00,51.00,51.00,100 06/14/19,BINA,940.00,970.00,940.00,960.00,10800 06/14/19,BIPI,50.00,50.00,50.00,50.00,251000 06/14/19,BIPP,84.00,86.00,76.00,82.00,20600 06/14/19,BIPP-W2,1.00,1.00,1.00,1.00,0 06/14/19,BIRD,2920.00,2930.00,2900.00,2900.00,2168700 06/14/19,BISI,1430.00,1430.00,1380.00,1405.00,850600 06/14/19,BJBR,1710.00,1720.00,1655.00,1660.00,12144300 06/14/19,BJTM,625.00,630.00,625.00,625.00,5625100 06/14/19,BKDP,57.00,58.00,57.00,57.00,30100 06/14/19,BKSL,131.00,135.00,130.00,132.00,94646600 06/14/19,BKSL-W,32.00,33.00,31.00,31.00,2865500 06/14/19,BKSW,189.00,198.00,189.00,189.00,38000 06/14/19,BLTA,50.00,50.00,50.00,50.00,4100 06/14/19,BLTZ,4950.00,4950.00,4950.00,4950.00,0 06/14/19,BMAS,314.00,316.00,314.00,316.00,200 06/14/19,BMRI,7875.00,7875.00,7800.00,7825.00,30836100 06/14/19,BMSR,125.00,125.00,125.00,125.00,300 06/14/19,BMTR,458.00,482.00,452.00,480.00,65647100 06/14/19,BNBA,288.00,288.00,280.00,286.00,52200 06/14/19,BNBR,50.00,50.00,50.00,50.00,4400 06/14/19,BNGA,1065.00,1100.00,1060.00,1090.00,12289900 06/14/19,BNII,248.00,248.00,242.00,244.00,1208400 06/14/19,BNLI,835.00,840.00,815.00,815.00,6279100 06/14/19,BOGA,755.00,755.00,750.00,750.00,4294200 06/14/19,BOGA-W,600.00,600.00,600.00,600.00,0 06/14/19,BOLT,840.00,840.00,830.00,835.00,99400 06/14/19,BORN,50.00,50.00,50.00,50.00,0 06/14/19,BOSS,1800.00,1805.00,1775.00,1795.00,6954200 06/14/19,BPFI,600.00,600.00,600.00,600.00,0 06/14/19,BPII,7050.00,7050.00,7050.00,7050.00,3500 06/14/19,BPTR,79.00,91.00,79.00,89.00,22800 06/14/19,BRAM,10725.00,10725.00,10725.00,10725.00,0 06/14/19,BRIS,505.00,510.00,500.00,505.00,3263700 06/14/19,BRMS,50.00,50.00,50.00,50.00,37500 06/14/19,BRNA,1075.00,1075.00,1075.00,1075.00,0 06/14/19,BRPT,3310.00,3420.00,3240.00,3420.00,29377000 06/14/19,BRPT-W,1580.00,1580.00,1580.00,1580.00,0 06/14/19,BSDE,1400.00,1410.00,1350.00,1390.00,6586200 06/14/19,BSIM,560.00,560.00,560.00,560.00,12900 06/14/19,BSIM-W3,52.00,64.00,52.00,56.00,500 06/14/19,BSSR,1970.00,1970.00,1970.00,1970.00,0 06/14/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 06/14/19,BTEK,108.00,109.00,108.00,108.00,184700 06/14/19,BTEL,50.00,50.00,50.00,50.00,0 06/14/19,BTON,228.00,240.00,228.00,238.00,357300 06/14/19,BTPN,3620.00,3630.00,3610.00,3610.00,153600 06/14/19,BTPS,2950.00,3180.00,2940.00,3080.00,40721400 06/14/19,BUDI,103.00,115.00,102.00,106.00,21643100 06/14/19,BUKK,1840.00,1980.00,1830.00,1980.00,19300 06/14/19,BULL,202.00,204.00,197.00,197.00,9298000 06/14/19,BULL-W,100.00,100.00,100.00,100.00,500 06/14/19,BULL-W2,24.00,26.00,21.00,22.00,5115600 06/14/19,BUMI,121.00,122.00,119.00,119.00,64771400 06/14/19,BUVA,114.00,114.00,112.00,112.00,25499400 06/14/19,BVIC,167.00,170.00,167.00,168.00,35300 06/14/19,BWPT,156.00,157.00,155.00,156.00,637300 06/14/19,BYAN,17150.00,17150.00,17150.00,17150.00,0 06/14/19,CAKK,110.00,111.00,108.00,109.00,6848100 06/14/19,CAKK-W,36.00,37.00,36.00,37.00,584200 06/14/19,CAMP,560.00,565.00,550.00,560.00,368600 06/14/19,CANI,157.00,157.00,157.00,157.00,0 06/14/19,CARS,270.00,270.00,256.00,260.00,3231200 06/14/19,CASA,368.00,372.00,368.00,372.00,7242300 06/14/19,CASA-W,200.00,200.00,200.00,200.00,0 06/14/19,CASS,740.00,740.00,740.00,740.00,0 06/14/19,CEKA,1450.00,1475.00,1415.00,1465.00,202100 06/14/19,CENT,94.00,112.00,94.00,100.00,221624400 06/14/19,CFIN,320.00,320.00,314.00,318.00,720000 06/14/19,CINT,280.00,280.00,280.00,280.00,0 06/14/19,CITA,1550.00,1550.00,1550.00,1550.00,10000 06/14/19,CITY,270.00,270.00,268.00,268.00,5000 06/14/19,CITY-W,100.00,100.00,100.00,100.00,100 06/14/19,CKRA,76.00,76.00,76.00,76.00,0 06/14/19,CLAY,3190.00,3190.00,3050.00,3160.00,199300 06/14/19,CLEO,390.00,390.00,382.00,388.00,8409000 06/14/19,CLPI,800.00,830.00,800.00,810.00,136300 06/14/19,CMNP,1225.00,1320.00,1220.00,1240.00,50000 06/14/19,CMPP,195.00,196.00,192.00,192.00,50600 06/14/19,CNKO,50.00,50.00,50.00,50.00,102100 06/14/19,CNTB,250.00,250.00,250.00,250.00,0 06/14/19,CNTX,476.00,476.00,476.00,476.00,0 06/14/19,COCO,925.00,925.00,920.00,920.00,6243200 06/14/19,COCO-W,210.00,222.00,210.00,214.00,29200 06/14/19,COWL,208.00,220.00,204.00,210.00,163400 06/14/19,CPIN,4950.00,5000.00,4620.00,4700.00,16733000 06/14/19,CPRI,70.00,84.00,70.00,78.00,172565800 06/14/19,CPRI-W,46.00,57.00,45.00,50.00,8101600 06/14/19,CPRO,50.00,50.00,50.00,50.00,6800 06/14/19,CSAP,550.00,575.00,550.00,565.00,201300 06/14/19,CSIS,106.00,117.00,101.00,109.00,46284900 06/14/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 06/14/19,CTRA,1075.00,1080.00,1040.00,1050.00,29604400 06/14/19,CTTH,112.00,119.00,108.00,108.00,1022200 06/14/19,DART,304.00,340.00,304.00,340.00,400 06/14/19,DAYA,210.00,210.00,210.00,210.00,0 06/14/19,DEAL,775.00,850.00,770.00,845.00,27467500 06/14/19,DEAL-W,645.00,645.00,645.00,645.00,0 06/14/19,DEFI,1920.00,1925.00,1890.00,1925.00,8600 06/14/19,DEWA,50.00,50.00,50.00,50.00,100 06/14/19,DFAM,795.00,805.00,790.00,795.00,893200 06/14/19,DFAM-W,620.00,620.00,620.00,620.00,0 06/14/19,DGIK,50.00,50.00,50.00,50.00,200 06/14/19,DIGI,1700.00,1700.00,1700.00,1700.00,2200 06/14/19,DILD,318.00,318.00,314.00,316.00,2215600 06/14/19,DIVA,2980.00,2980.00,2960.00,2960.00,180200 06/14/19,DKFT,200.00,200.00,190.00,196.00,75000 06/14/19,DLTA,7175.00,7175.00,7025.00,7100.00,4100 06/14/19,DMAS,270.00,274.00,264.00,270.00,8357500 06/14/19,DNAR,312.00,312.00,228.00,252.00,7600 06/14/19,DNET,3120.00,3210.00,3120.00,3210.00,2800 06/14/19,DOID,555.00,555.00,525.00,530.00,15568200 06/14/19,DPNS,314.00,314.00,314.00,314.00,0 06/14/19,DPUM,122.00,128.00,122.00,127.00,700 06/14/19,DSFI,123.00,124.00,115.00,116.00,5609600 06/14/19,DSNG,364.00,364.00,362.00,364.00,199500 06/14/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 06/14/19,DUCK,1525.00,1525.00,1500.00,1525.00,13500 06/14/19,DUTI,3800.00,3800.00,3800.00,3800.00,0 06/14/19,DVLA,2450.00,2450.00,2450.00,2450.00,200 06/14/19,DWGL,99.00,99.00,97.00,98.00,220400 06/14/19,DWGL-W,19.00,20.00,19.00,19.00,1076200 06/14/19,DYAN,115.00,117.00,112.00,112.00,2948900 06/14/19,ECII,1100.00,1100.00,1100.00,1100.00,0 06/14/19,EKAD,850.00,850.00,835.00,845.00,135900 06/14/19,ELSA,358.00,366.00,358.00,364.00,32870400 06/14/19,ELTY,50.00,50.00,50.00,50.00,100100 06/14/19,EMDE,246.00,246.00,244.00,246.00,15600 06/14/19,EMTK,7900.00,7900.00,7900.00,7900.00,2500 06/14/19,ENRG,58.00,59.00,57.00,57.00,13444200 06/14/19,EPMT,2480.00,2480.00,2480.00,2480.00,0 06/14/19,ERAA,1320.00,1320.00,1270.00,1280.00,11424700 06/14/19,ERTX,127.00,127.00,127.00,127.00,100 06/14/19,ESSA,330.00,334.00,322.00,322.00,22711700 06/14/19,ESTI,94.00,95.00,94.00,95.00,597400 06/14/19,ETWA,65.00,71.00,65.00,71.00,13900 06/14/19,EXCL,2860.00,2930.00,2840.00,2860.00,5537200 06/14/19,FAST,2110.00,2210.00,2110.00,2200.00,1000 06/14/19,FASW,8550.00,8550.00,8500.00,8525.00,25700 06/14/19,FILM,1050.00,1050.00,1040.00,1040.00,423000 06/14/19,FINN,50.00,50.00,50.00,50.00,1100 06/14/19,FIRE,5600.00,5725.00,5425.00,5450.00,19464400 06/14/19,FIRE-W,8000.00,8000.00,8000.00,8000.00,0 06/14/19,FISH,2980.00,2990.00,2980.00,2990.00,600 06/14/19,FITT,310.00,344.00,218.00,230.00,101456400 06/14/19,FITT-W,195.00,195.00,106.00,110.00,15111600 06/14/19,FMII,595.00,595.00,585.00,585.00,2000 06/14/19,FOOD,161.00,161.00,157.00,160.00,218400 06/14/19,FORU,94.00,101.00,94.00,100.00,700 06/14/19,FORZ,900.00,910.00,895.00,905.00,17771600 06/14/19,FORZ-W,466.00,466.00,466.00,466.00,0 06/14/19,FPNI,144.00,144.00,143.00,143.00,308100 06/14/19,FREN,320.00,324.00,312.00,314.00,26088900 06/14/19,FREN-W,210.00,218.00,210.00,210.00,294400 06/14/19,GAMA,50.00,50.00,50.00,50.00,556100 06/14/19,GDST,93.00,98.00,92.00,92.00,175900 06/14/19,GDYR,1905.00,1905.00,1905.00,1905.00,0 06/14/19,GEMA,342.00,342.00,342.00,342.00,5100 06/14/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 06/14/19,GGRM,78700.00,78725.00,77475.00,77500.00,1650400 06/14/19,GHON,1400.00,1450.00,1250.00,1260.00,10500 06/14/19,GIAA,432.00,434.00,424.00,428.00,12745000 06/14/19,GJTL,650.00,665.00,650.00,655.00,4648100 06/14/19,GLOB,348.00,348.00,348.00,348.00,0 06/14/19,GMCW,860.00,860.00,860.00,860.00,0 06/14/19,GMFI,224.00,226.00,218.00,220.00,6178900 06/14/19,GMTD,19600.00,19600.00,19600.00,19600.00,1000 06/14/19,GOLD,430.00,500.00,428.00,496.00,40700 06/14/19,GOLL,50.00,50.00,50.00,50.00,0 06/14/19,GOOD,1640.00,1640.00,1605.00,1610.00,31200 06/14/19,GPRA,98.00,100.00,95.00,97.00,1126700 06/14/19,GREN,328.00,328.00,328.00,328.00,0 06/14/19,GSMF,105.00,105.00,102.00,102.00,40000 06/14/19,GTBO,155.00,155.00,154.00,155.00,11100 06/14/19,GWSA,193.00,193.00,193.00,193.00,20900 06/14/19,GZCO,51.00,51.00,50.00,50.00,1606000 06/14/19,HADE,50.00,50.00,50.00,50.00,0 06/14/19,HDFA,176.00,178.00,152.00,160.00,20000 06/14/19,HDTX,120.00,120.00,120.00,120.00,0 06/14/19,HEAL,3400.00,3450.00,3400.00,3430.00,27900 06/14/19,HELI,202.00,202.00,160.00,167.00,4086100 06/14/19,HELI-W,23.00,23.00,20.00,21.00,4642700 06/14/19,HERO,820.00,825.00,820.00,825.00,2100 06/14/19,HEXA,3070.00,3080.00,3020.00,3060.00,29100 06/14/19,HITS,720.00,720.00,720.00,720.00,0 06/14/19,HKMU,338.00,352.00,338.00,348.00,28895100 06/14/19,HMSP,3360.00,3400.00,3320.00,3340.00,13824500 06/14/19,HOKI,725.00,730.00,715.00,715.00,13612700 06/14/19,HOKI-W,630.00,630.00,630.00,630.00,10000 06/14/19,HOME,96.00,103.00,96.00,98.00,145177000 06/14/19,HOTL,198.00,200.00,193.00,200.00,3928900 06/14/19,HRME,298.00,312.00,290.00,292.00,9839000 06/14/19,HRTA,260.00,260.00,256.00,258.00,2955400 06/14/19,HRUM,1445.00,1455.00,1415.00,1420.00,1196000 06/14/19,IATA,50.00,50.00,50.00,50.00,100 06/14/19,IBFN,216.00,216.00,216.00,216.00,0 06/14/19,IBFN-W,43.00,43.00,43.00,43.00,5000 06/14/19,IBST,8300.00,8300.00,8300.00,8300.00,0 06/14/19,ICBP,10000.00,10050.00,9950.00,9975.00,3172900 06/14/19,ICON,102.00,102.00,97.00,97.00,400 06/14/19,IDPR,406.00,410.00,404.00,404.00,15400 06/14/19,IGAR,376.00,376.00,376.00,376.00,300 06/14/19,IIKP,60.00,62.00,57.00,58.00,150755900 06/14/19,IKAI,155.00,155.00,152.00,155.00,4895500 06/14/19,IKBI,256.00,256.00,256.00,256.00,0 06/14/19,IMAS,2700.00,2700.00,2650.00,2650.00,41100 06/14/19,IMJS,585.00,585.00,565.00,565.00,499100 06/14/19,IMPC,975.00,985.00,975.00,985.00,509500 06/14/19,INAF,3710.00,3830.00,3700.00,3830.00,17300800 06/14/19,INAI,444.00,450.00,444.00,448.00,12400 06/14/19,INCF,242.00,254.00,230.00,254.00,13200 06/14/19,INCI,496.00,515.00,496.00,515.00,500 06/14/19,INCO,2880.00,2910.00,2830.00,2870.00,2359200 06/14/19,INDF,7075.00,7075.00,7025.00,7050.00,9405000 06/14/19,INDR,5150.00,5350.00,5150.00,5150.00,74800 06/14/19,INDS,2350.00,2420.00,2300.00,2350.00,2277700 06/14/19,INDX,73.00,73.00,63.00,66.00,40500 06/14/19,INDY,1490.00,1510.00,1440.00,1440.00,8718500 06/14/19,INKP,7500.00,7700.00,7275.00,7300.00,8814600 06/14/19,INPC,72.00,72.00,71.00,72.00,830800 06/14/19,INPC-W,8.00,9.00,8.00,8.00,222500 06/14/19,INPP,995.00,995.00,995.00,995.00,100 06/14/19,INPS,3090.00,3090.00,3090.00,3090.00,200 06/14/19,INRU,640.00,640.00,600.00,600.00,71200 06/14/19,INTA,478.00,478.00,478.00,478.00,0 06/14/19,INTA-W,244.00,244.00,244.00,244.00,0 06/14/19,INTD,154.00,169.00,154.00,169.00,300 06/14/19,INTP,20500.00,20700.00,20200.00,20500.00,1618800 06/14/19,IPCC,1250.00,1250.00,1240.00,1240.00,23600 06/14/19,IPCM,268.00,274.00,268.00,270.00,137400 06/14/19,IPOL,109.00,110.00,105.00,106.00,813600 06/14/19,ISAT,1950.00,1975.00,1940.00,1955.00,2226100 06/14/19,ISSP,100.00,100.00,98.00,99.00,3726600 06/14/19,ITMA,795.00,795.00,795.00,795.00,0 06/14/19,ITMG,17000.00,17125.00,16650.00,16800.00,2394600 06/14/19,ITTG,82.00,82.00,82.00,82.00,0 06/14/19,JAST,540.00,585.00,535.00,555.00,1811100 06/14/19,JAWA,123.00,125.00,123.00,125.00,1100 06/14/19,JAYA,138.00,138.00,129.00,129.00,6262100 06/14/19,JAYA-W,34.00,35.00,31.00,32.00,4139800 06/14/19,JECC,6650.00,6650.00,6650.00,6650.00,0 06/14/19,JGLE,50.00,50.00,50.00,50.00,0 06/14/19,JIHD,484.00,484.00,480.00,480.00,6000 06/14/19,JKON,314.00,420.00,314.00,420.00,1200 06/14/19,JKSW,60.00,60.00,60.00,60.00,0 06/14/19,JMAS,885.00,885.00,885.00,885.00,200 06/14/19,JPFA,1610.00,1620.00,1540.00,1545.00,35339100 06/14/19,JRPT,580.00,580.00,570.00,580.00,7663300 06/14/19,JSKY,1365.00,1375.00,1300.00,1300.00,9941200 06/14/19,JSMR,5750.00,5750.00,5625.00,5700.00,4518200 06/14/19,JSPT,1015.00,1015.00,1005.00,1005.00,1500 06/14/19,JTPE,865.00,865.00,855.00,860.00,731900 06/14/19,KAEF,3430.00,3430.00,3390.00,3400.00,103600 06/14/19,KARW,75.00,80.00,71.00,73.00,93700 06/14/19,KBLI,565.00,580.00,555.00,560.00,27143500 06/14/19,KBLM,244.00,254.00,236.00,244.00,172100 06/14/19,KBLV,410.00,410.00,410.00,410.00,100 06/14/19,KBRI,50.00,50.00,50.00,50.00,0 06/14/19,KDSI,1030.00,1040.00,990.00,1025.00,4400 06/14/19,KIAS,100.00,100.00,100.00,100.00,0 06/14/19,KICI,292.00,310.00,268.00,272.00,1700 06/14/19,KIJA,284.00,286.00,280.00,282.00,4219300 06/14/19,KINO,2750.00,2800.00,2710.00,2740.00,173300 06/14/19,KIOS,560.00,560.00,510.00,520.00,7800 06/14/19,KIOS-W,500.00,500.00,256.00,256.00,500 06/14/19,KKGI,224.00,240.00,210.00,220.00,234900 06/14/19,KLBF,1455.00,1495.00,1435.00,1495.00,13729000 06/14/19,KMTR,334.00,346.00,330.00,340.00,142900 06/14/19,KOBX,169.00,175.00,169.00,171.00,728200 06/14/19,KOIN,238.00,254.00,236.00,246.00,87900 06/14/19,KONI,252.00,338.00,252.00,338.00,500 06/14/19,KOPI,655.00,660.00,655.00,655.00,35300 06/14/19,KPAL,212.00,262.00,210.00,262.00,35466400 06/14/19,KPAS,133.00,133.00,128.00,130.00,18078400 06/14/19,KPAS-W,40.00,40.00,39.00,39.00,753500 06/14/19,KPIG,134.00,134.00,133.00,133.00,374000 06/14/19,KRAH,2280.00,2290.00,2280.00,2290.00,10500 06/14/19,KRAS,414.00,416.00,410.00,412.00,1531700 06/14/19,KREN,580.00,590.00,555.00,560.00,69455300 06/14/19,LAND,1160.00,1260.00,1140.00,1250.00,3699000 06/14/19,LAPD,50.00,50.00,50.00,50.00,100 06/14/19,LCGP,114.00,114.00,114.00,114.00,0 06/14/19,LCKM,328.00,328.00,326.00,328.00,6300 06/14/19,LEAD,62.00,62.00,59.00,60.00,22673500 06/14/19,LINK,4200.00,4250.00,4100.00,4170.00,345500 06/14/19,LION,590.00,590.00,590.00,590.00,100 06/14/19,LMAS,60.00,60.00,58.00,60.00,15600 06/14/19,LMPI,148.00,148.00,148.00,148.00,0 06/14/19,LMSH,570.00,575.00,530.00,530.00,20600 06/14/19,LPCK,1760.00,1785.00,1700.00,1705.00,1591700 06/14/19,LPGI,4000.00,4200.00,4000.00,4200.00,20100 06/14/19,LPIN,272.00,276.00,268.00,276.00,202000 06/14/19,LPKR,306.00,310.00,302.00,308.00,22101900 06/14/19,LPLI,141.00,141.00,141.00,141.00,0 06/14/19,LPPF,3410.00,3500.00,3370.00,3400.00,10719000 06/14/19,LPPS,99.00,100.00,98.00,99.00,47800 06/14/19,LRNA,163.00,165.00,161.00,164.00,27400 06/14/19,LSIP,1130.00,1130.00,1110.00,1120.00,2538400 06/14/19,LTLS,620.00,625.00,615.00,620.00,215700 06/14/19,LUCK,1215.00,1500.00,1190.00,1500.00,16034700 06/14/19,MABA,50.00,51.00,50.00,50.00,1347849000 06/14/19,MAGP,50.00,50.00,50.00,50.00,0 06/14/19,MAIN,1135.00,1150.00,1115.00,1120.00,5982100 06/14/19,MAMI,117.00,129.00,113.00,116.00,246037400 06/14/19,MAMIP,600.00,600.00,600.00,600.00,0 06/14/19,MAPA,5800.00,5800.00,5800.00,5800.00,100500 06/14/19,MAPB,1755.00,1800.00,1755.00,1800.00,2700 06/14/19,MAPI,885.00,890.00,880.00,885.00,6289500 06/14/19,MARI,248.00,248.00,244.00,248.00,7626500 06/14/19,MARK,505.00,505.00,496.00,498.00,2571800 06/14/19,MASA,550.00,605.00,550.00,605.00,225800 06/14/19,MAYA,6350.00,7475.00,6350.00,7475.00,4200 06/14/19,MBAP,2330.00,2370.00,2330.00,2330.00,36700 06/14/19,MBSS,635.00,680.00,635.00,675.00,4096900 06/14/19,MBTO,133.00,142.00,131.00,141.00,15600 06/14/19,MCAS,3540.00,3560.00,3540.00,3540.00,1871000 06/14/19,MCOR,148.00,150.00,148.00,150.00,255500 06/14/19,MDIA,144.00,149.00,144.00,149.00,14358200 06/14/19,MDKA,3980.00,4100.00,3980.00,4060.00,33400 06/14/19,MDKI,210.00,210.00,200.00,202.00,284900 06/14/19,MDLN,272.00,282.00,268.00,270.00,14158100 06/14/19,MDRN,50.00,50.00,50.00,50.00,100 06/14/19,MEDC,775.00,790.00,760.00,765.00,13516500 06/14/19,MEDC-W,200.00,200.00,190.00,193.00,876100 06/14/19,MEGA,5100.00,5100.00,5100.00,5100.00,1200 06/14/19,MERK,3980.00,3980.00,3960.00,3980.00,15700 06/14/19,META,198.00,198.00,187.00,187.00,3007900 06/14/19,MFIN,1020.00,1070.00,1020.00,1040.00,92700 06/14/19,MFMI,605.00,605.00,605.00,605.00,100 06/14/19,MGNA,50.00,50.00,50.00,50.00,0 06/14/19,MGRO,835.00,840.00,815.00,820.00,8691000 06/14/19,MICE,404.00,408.00,398.00,398.00,47400 06/14/19,MIDI,1000.00,1020.00,1000.00,1020.00,6500 06/14/19,MIKA,1945.00,1950.00,1900.00,1950.00,758100 06/14/19,MINA,1185.00,1190.00,1015.00,1090.00,34500 06/14/19,MIRA,50.00,50.00,50.00,50.00,0 06/14/19,MITI,51.00,51.00,51.00,51.00,0 06/14/19,MKNT,140.00,142.00,131.00,135.00,789700 06/14/19,MKPI,13500.00,13500.00,13500.00,13500.00,100 06/14/19,MLBI,20200.00,20200.00,20150.00,20200.00,6000 06/14/19,MLIA,1385.00,1385.00,1380.00,1380.00,747000 06/14/19,MLPL,117.00,117.00,112.00,112.00,3162000 06/14/19,MLPT,750.00,750.00,750.00,750.00,0 06/14/19,MMLP,388.00,400.00,388.00,390.00,562000 06/14/19,MNCN,1240.00,1305.00,1240.00,1300.00,53213100 06/14/19,MOLI,975.00,980.00,970.00,975.00,33300 06/14/19,MPMX,950.00,950.00,880.00,890.00,52657600 06/14/19,MPOW,108.00,108.00,106.00,106.00,24300 06/14/19,MPPA,206.00,212.00,198.00,202.00,9013000 06/14/19,MPRO,710.00,710.00,710.00,710.00,600 06/14/19,MRAT,164.00,164.00,162.00,162.00,730500 06/14/19,MREI,6000.00,6075.00,6000.00,6075.00,900 06/14/19,MSIN,404.00,404.00,394.00,398.00,260600 06/14/19,MSKY,1035.00,1040.00,1035.00,1040.00,106000 06/14/19,MTDL,1230.00,1290.00,1230.00,1275.00,5359500 06/14/19,MTFN,50.00,50.00,50.00,50.00,0 06/14/19,MTLA,440.00,450.00,430.00,446.00,297000 06/14/19,MTPS,1005.00,1085.00,965.00,1070.00,2286300 06/14/19,MTPS-W,250.00,266.00,244.00,250.00,156100 06/14/19,MTRA,378.00,378.00,378.00,378.00,100 06/14/19,MTSM,248.00,248.00,248.00,248.00,0 06/14/19,MTWI,75.00,76.00,73.00,76.00,79300 06/14/19,MYOH,1315.00,1335.00,1315.00,1330.00,147500 06/14/19,MYOR,2530.00,2530.00,2480.00,2500.00,1467300 06/14/19,MYRX,108.00,108.00,107.00,107.00,655303100 06/14/19,MYRXP,50.00,50.00,50.00,50.00,10000 06/14/19,MYTX,70.00,74.00,70.00,73.00,14800 06/14/19,NAGA,224.00,224.00,220.00,220.00,120000 06/14/19,NASA,675.00,685.00,675.00,680.00,3717800 06/14/19,NASA-W,610.00,610.00,610.00,610.00,0 06/14/19,NATO,745.00,745.00,730.00,735.00,11118400 06/14/19,NATO-W,426.00,426.00,426.00,426.00,100 06/14/19,NELY,156.00,159.00,150.00,158.00,13400 06/14/19,NFCX,2620.00,2620.00,2610.00,2620.00,1048100 06/14/19,NICK,280.00,280.00,218.00,278.00,1600 06/14/19,NIKL,1945.00,2070.00,1925.00,1975.00,1677800 06/14/19,NIPS,290.00,298.00,290.00,296.00,2250800 06/14/19,NIRO,130.00,130.00,130.00,130.00,0 06/14/19,NISP,895.00,895.00,870.00,870.00,31300 06/14/19,NOBU,960.00,960.00,960.00,960.00,0 06/14/19,NRCA,388.00,394.00,384.00,386.00,340100 06/14/19,NUSA,58.00,63.00,57.00,62.00,1003288300 06/14/19,NUSA-W,13.00,14.00,12.00,13.00,11357200 06/14/19,OASA,290.00,298.00,280.00,280.00,33100 06/14/19,OCAP,2080.00,2080.00,2080.00,2080.00,0 06/14/19,OKAS,167.00,167.00,167.00,167.00,100 06/14/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 06/14/19,PADI,555.00,590.00,555.00,590.00,4000 06/14/19,PALM,252.00,262.00,252.00,252.00,1000 06/14/19,PANI,109.00,109.00,107.00,107.00,46900 06/14/19,PANR,388.00,388.00,386.00,388.00,1273300 06/14/19,PANS,1450.00,1450.00,1425.00,1430.00,86600 06/14/19,PBID,1050.00,1065.00,1035.00,1055.00,310800 06/14/19,PBRX,545.00,545.00,545.00,545.00,100 06/14/19,PBSA,665.00,670.00,665.00,665.00,8000 06/14/19,PCAR,3420.00,3420.00,3420.00,3420.00,7310200 06/14/19,PDES,1330.00,1330.00,1330.00,1330.00,0 06/14/19,PEGE,180.00,180.00,180.00,180.00,800 06/14/19,PEHA,1920.00,1920.00,1900.00,1905.00,7900 06/14/19,PGAS,1995.00,1995.00,1955.00,1960.00,31484100 06/14/19,PGLI,366.00,366.00,366.00,366.00,0 06/14/19,PICO,284.00,284.00,284.00,284.00,0 06/14/19,PJAA,1330.00,1530.00,1330.00,1350.00,51900 06/14/19,PKPK,85.00,89.00,82.00,84.00,149200 06/14/19,PLAS,50.00,50.00,50.00,50.00,0 06/14/19,PLIN,4880.00,5100.00,4790.00,4810.00,146300 06/14/19,PNBN,1260.00,1265.00,1230.00,1230.00,1561700 06/14/19,PNBS,62.00,62.00,59.00,60.00,1613100 06/14/19,PNIN,1370.00,1400.00,1370.00,1390.00,57800 06/14/19,PNLF,354.00,360.00,350.00,350.00,5649300 06/14/19,PNSE,545.00,545.00,545.00,545.00,0 06/14/19,POLA,1250.00,1250.00,1200.00,1215.00,43900 06/14/19,POLA-W,900.00,900.00,900.00,900.00,1000 06/14/19,POLI,1050.00,1095.00,1035.00,1095.00,11000 06/14/19,POLL,1200.00,1200.00,1200.00,1200.00,200 06/14/19,POLY,107.00,108.00,100.00,103.00,8768400 06/14/19,POOL,2200.00,2250.00,2160.00,2190.00,75240800 06/14/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 06/14/19,PORT,530.00,530.00,530.00,530.00,0 06/14/19,POSA,296.00,296.00,272.00,274.00,4970100 06/14/19,POSA-W,14.00,14.00,12.00,13.00,113679900 06/14/19,POWR,895.00,900.00,895.00,895.00,138200 06/14/19,PPRE,390.00,390.00,386.00,388.00,3769400 06/14/19,PPRO,125.00,127.00,123.00,123.00,34460200 06/14/19,PRAS,172.00,172.00,172.00,172.00,0 06/14/19,PRDA,3350.00,3440.00,3350.00,3440.00,60700 06/14/19,PRIM,450.00,450.00,450.00,450.00,1000 06/14/19,PRIM-W,40.00,40.00,31.00,40.00,2800 06/14/19,PSAB,216.00,230.00,212.00,226.00,11161300 06/14/19,PSDN,270.00,270.00,270.00,270.00,0 06/14/19,PSKT,50.00,50.00,50.00,50.00,0 06/14/19,PSSI,165.00,166.00,162.00,164.00,1342800 06/14/19,PTBA,2850.00,2880.00,2830.00,2830.00,29226200 06/14/19,PTIS,308.00,308.00,308.00,308.00,0 06/14/19,PTPP,2130.00,2140.00,2080.00,2090.00,11679200 06/14/19,PTRO,1595.00,1625.00,1580.00,1590.00,222700 06/14/19,PTSN,1280.00,1290.00,1200.00,1240.00,1771600 06/14/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 06/14/19,PUDP,362.00,368.00,362.00,362.00,11200 06/14/19,PWON,730.00,740.00,700.00,710.00,42331700 06/14/19,PYFA,193.00,193.00,170.00,170.00,200 06/14/19,PZZA,1120.00,1120.00,1100.00,1100.00,64200 06/14/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 06/14/19,R-LQ45X,1046.00,1057.00,1046.00,1053.00,32700 06/14/19,RAJA,270.00,274.00,258.00,262.00,3175500 06/14/19,RALS,1555.00,1570.00,1455.00,1485.00,9829400 06/14/19,RANC,390.00,410.00,390.00,410.00,17600 06/14/19,RBMS,82.00,84.00,82.00,82.00,1273500 06/14/19,RDTX,9000.00,9000.00,9000.00,9000.00,0 06/14/19,RELI,200.00,210.00,190.00,191.00,7300 06/14/19,RICY,180.00,183.00,180.00,183.00,600 06/14/19,RIGS,314.00,314.00,300.00,306.00,474100 06/14/19,RIMO,134.00,136.00,134.00,136.00,195264600 06/14/19,RISE,635.00,645.00,630.00,645.00,1754900 06/14/19,RMBA,396.00,396.00,370.00,370.00,154400 06/14/19,RODA,278.00,282.00,268.00,268.00,121200 06/14/19,ROTI,1310.00,1310.00,1285.00,1300.00,6645100 06/14/19,RUIS,242.00,244.00,242.00,244.00,700 06/14/19,SAFE,208.00,212.00,208.00,212.00,355500 06/14/19,SAME,498.00,498.00,488.00,490.00,1483600 06/14/19,SAPX,725.00,725.00,725.00,725.00,100 06/14/19,SATU,118.00,121.00,115.00,118.00,175000 06/14/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 06/14/19,SCCO,9275.00,9275.00,9275.00,9275.00,2500 06/14/19,SCMA,1780.00,1785.00,1735.00,1740.00,8730000 06/14/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 06/14/19,SDMU,51.00,56.00,50.00,54.00,7671000 06/14/19,SDPC,105.00,105.00,105.00,105.00,0 06/14/19,SDRA,710.00,850.00,710.00,850.00,2100 06/14/19,SGRO,2260.00,2260.00,2250.00,2250.00,14700 06/14/19,SHID,3740.00,3740.00,3740.00,3740.00,0 06/14/19,SHIP,840.00,860.00,840.00,855.00,2011000 06/14/19,SIAP,83.00,83.00,83.00,83.00,0 06/14/19,SIDO,1035.00,1045.00,1010.00,1010.00,526300 06/14/19,SILO,4310.00,4600.00,4310.00,4500.00,1999500 06/14/19,SIMA,88.00,112.00,87.00,112.00,123793500 06/14/19,SIMP,340.00,352.00,340.00,352.00,21236100 06/14/19,SIPD,880.00,880.00,880.00,880.00,100 06/14/19,SKBM,412.00,505.00,412.00,464.00,600 06/14/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 06/14/19,SKRN,414.00,418.00,410.00,412.00,72800 06/14/19,SKYB,284.00,284.00,264.00,270.00,148700 06/14/19,SMAR,4120.00,4120.00,4120.00,4120.00,0 06/14/19,SMBR,955.00,1100.00,950.00,1030.00,62571700 06/14/19,SMCB,1500.00,1500.00,1490.00,1490.00,17200 06/14/19,SMDM,152.00,154.00,142.00,154.00,700 06/14/19,SMDR,306.00,312.00,306.00,310.00,463700 06/14/19,SMGR,11600.00,11700.00,11450.00,11450.00,4614400 06/14/19,SMMA,10000.00,10000.00,10000.00,10000.00,0 06/14/19,SMMT,134.00,135.00,131.00,134.00,51200 06/14/19,SMRA,1245.00,1280.00,1185.00,1200.00,20655900 06/14/19,SMRU,132.00,151.00,132.00,140.00,7282900 06/14/19,SMSM,1530.00,1530.00,1475.00,1495.00,4272800 06/14/19,SOCI,236.00,236.00,222.00,222.00,17691800 06/14/19,SONA,5650.00,5650.00,5650.00,5650.00,0 06/14/19,SOSS,386.00,386.00,370.00,378.00,4900 06/14/19,SOSS-W,31.00,32.00,31.00,32.00,390600 06/14/19,SOTS,302.00,320.00,300.00,318.00,29700 06/14/19,SOTS-W,108.00,108.00,91.00,95.00,84700 06/14/19,SPMA,294.00,300.00,290.00,300.00,569900 06/14/19,SPTO,1015.00,1020.00,1015.00,1015.00,4341100 06/14/19,SQMI,194.00,197.00,190.00,191.00,395300 06/14/19,SRAJ,202.00,222.00,202.00,222.00,15200 06/14/19,SRIL,342.00,342.00,340.00,340.00,7836600 06/14/19,SRSN,74.00,77.00,73.00,73.00,9951000 06/14/19,SRTG,3600.00,3630.00,3580.00,3600.00,97100 06/14/19,SSIA,720.00,790.00,720.00,740.00,52663800 06/14/19,SSMS,995.00,1045.00,995.00,1030.00,64428200 06/14/19,SSTM,400.00,400.00,400.00,400.00,0 06/14/19,STAR,99.00,100.00,99.00,100.00,13100 06/14/19,STTP,3710.00,3710.00,3710.00,3710.00,0 06/14/19,SUGI,50.00,50.00,50.00,50.00,100 06/14/19,SULI,73.00,73.00,71.00,73.00,6268100 06/14/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 06/14/19,SURE,2940.00,2960.00,2910.00,2960.00,761600 06/14/19,SWAT,121.00,123.00,120.00,122.00,17649200 06/14/19,TALF,370.00,388.00,340.00,358.00,1300 06/14/19,TAMU,4920.00,4980.00,4920.00,4920.00,5217700 06/14/19,TARA,790.00,800.00,790.00,790.00,41866300 06/14/19,TAXI,50.00,50.00,50.00,50.00,3800 06/14/19,TBIG,3980.00,3980.00,3800.00,3840.00,3598800 06/14/19,TBLA,815.00,825.00,815.00,815.00,690400 06/14/19,TBMS,800.00,850.00,800.00,850.00,500 06/14/19,TCID,14100.00,14100.00,14100.00,14100.00,100 06/14/19,TCPI,6100.00,6100.00,6000.00,6075.00,5630700 06/14/19,TDPM,270.00,270.00,264.00,270.00,14328400 06/14/19,TELE,640.00,640.00,600.00,625.00,600 06/14/19,TFCO,555.00,555.00,555.00,555.00,100 06/14/19,TGKA,4750.00,4750.00,4750.00,4750.00,0 06/14/19,TGRA,815.00,815.00,805.00,815.00,36398300 06/14/19,TIFA,173.00,173.00,171.00,171.00,4800 06/14/19,TINS,1195.00,1195.00,1165.00,1170.00,7732900 06/14/19,TIRA,250.00,250.00,250.00,250.00,100 06/14/19,TIRT,69.00,71.00,61.00,70.00,75900 06/14/19,TKIM,10700.00,10875.00,10200.00,10200.00,1772300 06/14/19,TLKM,4020.00,4050.00,3970.00,3990.00,92466800 06/14/19,TMAS,780.00,780.00,780.00,780.00,0 06/14/19,TMPI,50.00,50.00,50.00,50.00,0 06/14/19,TMPO,179.00,179.00,179.00,179.00,200 06/14/19,TNCA,310.00,318.00,280.00,300.00,7400 06/14/19,TOBA,496.00,496.00,452.00,468.00,41200 06/14/19,TOPS,710.00,710.00,685.00,685.00,4339900 06/14/19,TOTL,530.00,545.00,530.00,540.00,588000 06/14/19,TOTO,360.00,360.00,354.00,358.00,122500 06/14/19,TOWR,725.00,725.00,710.00,710.00,7836200 06/14/19,TPIA,4890.00,4950.00,4710.00,4800.00,5793700 06/14/19,TPMA,282.00,286.00,282.00,286.00,23900 06/14/19,TRAM,133.00,140.00,132.00,135.00,1083434000 06/14/19,TRAM-W,58.00,58.00,53.00,57.00,144000 06/14/19,TRIL,50.00,50.00,50.00,50.00,0 06/14/19,TRIM,170.00,170.00,170.00,170.00,400 06/14/19,TRIO,50.00,50.00,50.00,50.00,2500 06/14/19,TRIS,238.00,238.00,218.00,218.00,5800 06/14/19,TRST,430.00,430.00,430.00,430.00,0 06/14/19,TRUK,109.00,109.00,105.00,107.00,1458100 06/14/19,TRUS,330.00,330.00,330.00,330.00,100 06/14/19,TSPC,1580.00,1580.00,1555.00,1575.00,199000 06/14/19,TUGU,2950.00,2950.00,2950.00,2950.00,1000 06/14/19,TURI,1110.00,1110.00,1110.00,1110.00,100 06/14/19,ULTJ,1385.00,1385.00,1365.00,1365.00,259800 06/14/19,UNIC,4500.00,4500.00,4480.00,4480.00,600 06/14/19,UNIT,218.00,218.00,206.00,206.00,500 06/14/19,UNSP,87.00,88.00,85.00,87.00,824400 06/14/19,UNTR,26550.00,26925.00,26550.00,26900.00,4082700 06/14/19,UNVR,44700.00,44900.00,44325.00,44800.00,1711600 06/14/19,URBN,2370.00,2370.00,2360.00,2360.00,85000 06/14/19,URBN-W,69.00,69.00,64.00,64.00,172400 06/14/19,VICO,102.00,107.00,100.00,100.00,104700 06/14/19,VINS,94.00,94.00,93.00,93.00,4500 06/14/19,VINS-W,40.00,41.00,36.00,36.00,6200 06/14/19,VIVA,126.00,129.00,125.00,127.00,10213600 06/14/19,VOKS,300.00,306.00,290.00,290.00,4700800 06/14/19,VRNA,124.00,124.00,124.00,124.00,900 06/14/19,WAPO,87.00,88.00,87.00,88.00,200 06/14/19,WEGE,334.00,338.00,328.00,330.00,23101100 06/14/19,WEHA,160.00,161.00,160.00,160.00,1868500 06/14/19,WICO,560.00,625.00,560.00,625.00,400 06/14/19,WIIM,224.00,230.00,222.00,222.00,3331100 06/14/19,WIKA,2400.00,2400.00,2350.00,2360.00,5009100 06/14/19,WINS,206.00,206.00,190.00,190.00,1201300 06/14/19,WOMF,318.00,320.00,314.00,320.00,423200 06/14/19,WOOD,865.00,875.00,860.00,865.00,11540800 06/14/19,WSBP,400.00,406.00,398.00,398.00,18860200 06/14/19,WSKT,1935.00,1940.00,1905.00,1920.00,18092500 06/14/19,WTON,580.00,580.00,555.00,555.00,9408800 06/14/19,XBID,546.00,546.00,546.00,546.00,0 06/14/19,XBLQ,500.00,500.00,500.00,500.00,0 06/14/19,XBNI,1053.00,1053.00,1053.00,1053.00,0 06/14/19,XBSK,392.00,392.00,392.00,392.00,0 06/14/19,XCID,66.00,66.00,66.00,66.00,2600 06/14/19,XCIS,106.00,106.00,106.00,106.00,1700 06/14/19,XDIF,470.00,470.00,470.00,470.00,0 06/14/19,XIHD,520.00,520.00,520.00,520.00,0 06/14/19,XIIC,1149.00,1149.00,1149.00,1149.00,0 06/14/19,XIIF,704.00,705.00,704.00,704.00,18100 06/14/19,XIIT,564.00,569.00,564.00,569.00,4800 06/14/19,XIJI,695.00,695.00,689.00,689.00,2100 06/14/19,XIPI,171.00,171.00,171.00,171.00,0 06/14/19,XISB,398.00,398.00,398.00,398.00,0 06/14/19,XISC,768.00,768.00,768.00,768.00,0 06/14/19,XISI,349.00,349.00,349.00,349.00,0 06/14/19,XISR,400.00,401.00,400.00,401.00,1200 06/14/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 06/14/19,XMTS,531.00,531.00,531.00,531.00,0 06/14/19,XPDV,505.00,505.00,505.00,505.00,0 06/14/19,XPES,406.00,406.00,406.00,406.00,0 06/14/19,XPFT,526.00,526.00,526.00,526.00,0 06/14/19,XPID,497.00,497.00,497.00,497.00,0 06/14/19,XPLC,482.00,482.00,482.00,482.00,0 06/14/19,XPLQ,507.00,507.00,507.00,507.00,0 06/14/19,XPMI,982.00,982.00,980.00,980.00,500 06/14/19,XPSG,419.00,419.00,419.00,419.00,0 06/14/19,XPTD,511.00,511.00,511.00,511.00,0 06/14/19,XSBC,114.00,114.00,114.00,114.00,400 06/14/19,YELO,195.00,195.00,192.00,192.00,211000 06/14/19,YELO-W,28.00,28.00,27.00,27.00,1422400 06/14/19,YPAS,342.00,342.00,342.00,342.00,100 06/14/19,YULE,145.00,145.00,145.00,145.00,0 06/14/19,ZBRA,50.00,50.00,50.00,50.00,0 06/14/19,ZINC,490.00,494.00,478.00,484.00,32028700 06/14/19,ZONE,605.00,615.00,595.00,615.00,1001700