,,,,,, 06/19/19,AALI,10225.00,10300.00,10225.00,10250.00,518600 06/19/19,ABBA,132.00,135.00,131.00,132.00,11870200 06/19/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 06/19/19,ABMM,1870.00,2280.00,1870.00,2180.00,2100 06/19/19,ACES,1740.00,1785.00,1730.00,1750.00,9478600 06/19/19,ACST,1345.00,1345.00,1320.00,1320.00,152400 06/19/19,ADES,1080.00,1080.00,1065.00,1075.00,12500 06/19/19,ADHI,1615.00,1630.00,1605.00,1630.00,11924100 06/19/19,ADMF,9775.00,9850.00,9750.00,9850.00,415300 06/19/19,ADMG,244.00,248.00,242.00,244.00,1060700 06/19/19,ADRO,1255.00,1280.00,1250.00,1275.00,26814800 06/19/19,AGII,530.00,530.00,520.00,530.00,819700 06/19/19,AGRO,276.00,300.00,276.00,290.00,8018500 06/19/19,AGRS,310.00,310.00,290.00,290.00,10900 06/19/19,AHAP,59.00,59.00,59.00,59.00,0 06/19/19,AIMS,180.00,180.00,180.00,180.00,0 06/19/19,AISA,168.00,168.00,168.00,168.00,0 06/19/19,AKKU,50.00,50.00,50.00,50.00,200 06/19/19,AKPI,460.00,460.00,430.00,430.00,13000 06/19/19,AKRA,4340.00,4380.00,4280.00,4280.00,9292800 06/19/19,AKSI,270.00,294.00,270.00,294.00,3200 06/19/19,ALDO,372.00,380.00,360.00,370.00,26200 06/19/19,ALKA,360.00,360.00,360.00,360.00,10000 06/19/19,ALMI,470.00,470.00,470.00,470.00,0 06/19/19,ALTO,396.00,396.00,382.00,396.00,3700 06/19/19,AMAG,312.00,312.00,312.00,312.00,300 06/19/19,AMFG,5275.00,5275.00,5275.00,5275.00,0 06/19/19,AMIN,390.00,390.00,390.00,390.00,100 06/19/19,AMRT,915.00,915.00,895.00,900.00,108600 06/19/19,ANDI,1870.00,1940.00,1810.00,1810.00,58300 06/19/19,ANJT,900.00,900.00,900.00,900.00,600 06/19/19,ANTM,790.00,800.00,785.00,795.00,48304200 06/19/19,APEX,700.00,700.00,700.00,700.00,200 06/19/19,APIC,540.00,545.00,540.00,545.00,11961300 06/19/19,APIC-W,540.00,262.00,262.00,262.00,0 06/19/19,APII,166.00,166.00,165.00,166.00,71600 06/19/19,APLI,96.00,97.00,96.00,97.00,234500 06/19/19,APLN,188.00,246.00,185.00,234.00,459429000 06/19/19,APOL,58.00,58.00,58.00,58.00,0 06/19/19,APOL-W2,1.00,1.00,1.00,1.00,0 06/19/19,ARGO,825.00,825.00,825.00,825.00,0 06/19/19,ARII,775.00,775.00,775.00,775.00,10000 06/19/19,ARMY,230.00,274.00,230.00,250.00,394124600 06/19/19,ARNA,525.00,535.00,515.00,525.00,1260500 06/19/19,ARTA,460.00,460.00,460.00,460.00,100 06/19/19,ARTI,50.00,50.00,50.00,50.00,300 06/19/19,ARTO,168.00,168.00,160.00,168.00,2400 06/19/19,ASBI,294.00,294.00,294.00,294.00,0 06/19/19,ASDM,1080.00,1080.00,1080.00,1080.00,100 06/19/19,ASGR,1195.00,1195.00,1190.00,1195.00,231700 06/19/19,ASII,7550.00,7650.00,7550.00,7650.00,31520000 06/19/19,ASJT,220.00,238.00,220.00,228.00,228600 06/19/19,ASMI,900.00,900.00,895.00,900.00,685900 06/19/19,ASRI,330.00,344.00,330.00,342.00,21015400 06/19/19,ASRM,2280.00,2280.00,2280.00,2280.00,0 06/19/19,ASSA,760.00,790.00,760.00,790.00,1767200 06/19/19,ATIC,835.00,895.00,835.00,890.00,5400 06/19/19,ATPK,194.00,194.00,194.00,194.00,0 06/19/19,AUTO,1440.00,1445.00,1435.00,1440.00,683100 06/19/19,BABP,50.00,50.00,50.00,50.00,6700 06/19/19,BABP-W2,45.00,45.00,37.00,37.00,6600 06/19/19,BABP-W3,48.00,48.00,33.00,47.00,17600 06/19/19,BACA,274.00,300.00,274.00,290.00,20500 06/19/19,BACA-W2,274.00,100.00,100.00,100.00,0 06/19/19,BAJA,99.00,100.00,99.00,100.00,52300 06/19/19,BALI,1695.00,1695.00,1695.00,1695.00,200 06/19/19,BAPA,93.00,93.00,87.00,88.00,77800 06/19/19,BATA,625.00,650.00,625.00,650.00,3000 06/19/19,BAYU,1540.00,1560.00,1540.00,1560.00,6600 06/19/19,BBCA,29500.00,29800.00,29450.00,29700.00,13388900 06/19/19,BBHI,170.00,170.00,168.00,168.00,400 06/19/19,BBKP,300.00,304.00,298.00,302.00,9153700 06/19/19,BBLD,525.00,525.00,525.00,525.00,200 06/19/19,BBMD,1610.00,1610.00,1610.00,1610.00,0 06/19/19,BBNI,8825.00,9025.00,8825.00,8900.00,39873300 06/19/19,BBRI,4320.00,4340.00,4280.00,4290.00,167220600 06/19/19,BBRM,50.00,50.00,50.00,50.00,100 06/19/19,BBTN,2690.00,2750.00,2670.00,2740.00,46799400 06/19/19,BBYB,272.00,294.00,270.00,288.00,555600 06/19/19,BCAP,250.00,250.00,240.00,248.00,73900 06/19/19,BCIC,450.00,450.00,450.00,450.00,0 06/19/19,BCIP,79.00,87.00,79.00,84.00,17359900 06/19/19,BDMN,4180.00,4530.00,4180.00,4450.00,38212400 06/19/19,BEEF,189.00,193.00,188.00,190.00,3269100 06/19/19,BEEF-W,51.00,52.00,49.00,50.00,2097200 06/19/19,BEKS,50.00,50.00,50.00,50.00,14600 06/19/19,BELL,498.00,498.00,496.00,496.00,8800 06/19/19,BEST,294.00,310.00,290.00,292.00,56105600 06/19/19,BFIN,580.00,590.00,580.00,585.00,628100 06/19/19,BGTG,66.00,76.00,66.00,75.00,1120100 06/19/19,BHIT,80.00,81.00,77.00,78.00,27398700 06/19/19,BIKA,216.00,234.00,210.00,234.00,24500 06/19/19,BIMA,50.00,50.00,50.00,50.00,500 06/19/19,BINA,955.00,990.00,940.00,985.00,1016700 06/19/19,BIPI,50.00,50.00,50.00,50.00,174100 06/19/19,BIPP,85.00,85.00,80.00,81.00,7200 06/19/19,BIPP-W2,85.00,1.00,1.00,1.00,0 06/19/19,BIRD,2860.00,2860.00,2830.00,2850.00,1413400 06/19/19,BISI,1400.00,1425.00,1390.00,1390.00,283300 06/19/19,BJBR,1705.00,1740.00,1685.00,1685.00,13173000 06/19/19,BJTM,620.00,625.00,615.00,625.00,14417000 06/19/19,BKDP,58.00,58.00,57.00,58.00,14800 06/19/19,BKSL,125.00,131.00,125.00,130.00,143156400 06/19/19,BKSL-W,30.00,32.00,30.00,32.00,2238200 06/19/19,BKSW,181.00,181.00,181.00,181.00,100 06/19/19,BLTA,50.00,50.00,50.00,50.00,21100 06/19/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 06/19/19,BMAS,340.00,340.00,308.00,310.00,29900 06/19/19,BMRI,7900.00,8000.00,7875.00,7975.00,78307600 06/19/19,BMSR,125.00,125.00,125.00,125.00,4100 06/19/19,BMTR,408.00,424.00,392.00,400.00,116433700 06/19/19,BNBA,286.00,286.00,286.00,286.00,16000 06/19/19,BNBR,50.00,50.00,50.00,50.00,14700 06/19/19,BNGA,1120.00,1155.00,1100.00,1150.00,18994800 06/19/19,BNII,244.00,250.00,244.00,250.00,1477100 06/19/19,BNLI,810.00,810.00,795.00,805.00,12761200 06/19/19,BOGA,735.00,750.00,735.00,750.00,5069500 06/19/19,BOGA-W,735.00,520.00,520.00,520.00,0 06/19/19,BOLA,400.00,460.00,382.00,422.00,56911800 06/19/19,BOLT,845.00,855.00,845.00,850.00,95100 06/19/19,BORN,50.00,50.00,50.00,50.00,0 06/19/19,BOSS,1785.00,1785.00,1740.00,1785.00,344000 06/19/19,BPFI,675.00,710.00,675.00,710.00,156000 06/19/19,BPII,7050.00,7050.00,7050.00,7050.00,0 06/19/19,BPTR,81.00,92.00,81.00,92.00,868400 06/19/19,BRAM,10675.00,12500.00,10675.00,12500.00,1100 06/19/19,BRIS,500.00,510.00,500.00,510.00,4417800 06/19/19,BRMS,50.00,50.00,50.00,50.00,175400 06/19/19,BRNA,1100.00,1100.00,1100.00,1100.00,0 06/19/19,BRPT,3340.00,3340.00,3240.00,3280.00,23135100 06/19/19,BRPT-W,1400.00,1400.00,1400.00,1400.00,500 06/19/19,BSDE,1435.00,1500.00,1430.00,1495.00,32836100 06/19/19,BSIM,600.00,600.00,565.00,575.00,20800 06/19/19,BSIM-W3,49.00,59.00,48.00,59.00,265700 06/19/19,BSSR,1680.00,1800.00,1680.00,1800.00,3600 06/19/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 06/19/19,BTEK,104.00,104.00,102.00,102.00,8642200 06/19/19,BTEL,50.00,50.00,50.00,50.00,0 06/19/19,BTON,228.00,236.00,228.00,230.00,106800 06/19/19,BTPN,3530.00,3590.00,3530.00,3560.00,26400 06/19/19,BTPS,3190.00,3220.00,3020.00,3050.00,39942200 06/19/19,BUDI,102.00,104.00,101.00,102.00,662000 06/19/19,BUKK,1950.00,2000.00,1920.00,2000.00,10500 06/19/19,BULL,192.00,194.00,187.00,190.00,12272200 06/19/19,BULL-W,100.00,100.00,79.00,79.00,46500 06/19/19,BULL-W2,12.00,15.00,9.00,11.00,10522700 06/19/19,BUMI,119.00,123.00,118.00,119.00,223860200 06/19/19,BUVA,101.00,106.00,97.00,100.00,26812900 06/19/19,BVIC,167.00,175.00,167.00,172.00,290600 06/19/19,BWPT,157.00,158.00,156.00,157.00,1556500 06/19/19,BYAN,16000.00,16100.00,16000.00,16100.00,13100 06/19/19,CAKK,108.00,111.00,107.00,109.00,10614200 06/19/19,CAKK-W,36.00,37.00,35.00,36.00,1398300 06/19/19,CAMP,555.00,555.00,525.00,535.00,2318800 06/19/19,CANI,157.00,157.00,157.00,157.00,0 06/19/19,CARS,258.00,260.00,250.00,250.00,1072400 06/19/19,CASA,360.00,368.00,360.00,368.00,15301900 06/19/19,CASA-W,360.00,200.00,200.00,200.00,0 06/19/19,CASS,740.00,740.00,740.00,740.00,0 06/19/19,CCSI,260.00,260.00,214.00,232.00,113520900 06/19/19,CEKA,1495.00,1575.00,1470.00,1475.00,131400 06/19/19,CENT,96.00,97.00,93.00,93.00,14660000 06/19/19,CFIN,310.00,316.00,310.00,310.00,234100 06/19/19,CINT,270.00,270.00,264.00,264.00,6200 06/19/19,CITA,1600.00,1600.00,1600.00,1600.00,200 06/19/19,CITY,250.00,260.00,232.00,232.00,71900 06/19/19,CITY-W,125.00,125.00,125.00,125.00,2000 06/19/19,CKRA,76.00,76.00,76.00,76.00,0 06/19/19,CLAY,3090.00,3180.00,3090.00,3160.00,33600 06/19/19,CLEO,388.00,394.00,378.00,380.00,13763500 06/19/19,CLPI,820.00,820.00,805.00,820.00,231300 06/19/19,CMNP,1230.00,1230.00,1220.00,1230.00,55000 06/19/19,CMPP,192.00,194.00,185.00,189.00,173000 06/19/19,CNKO,50.00,50.00,50.00,50.00,400 06/19/19,CNTB,250.00,250.00,250.00,250.00,0 06/19/19,CNTX,486.00,490.00,470.00,490.00,1800 06/19/19,COCO,925.00,930.00,920.00,920.00,9474700 06/19/19,COCO-W,206.00,220.00,206.00,218.00,6700 06/19/19,COWL,216.00,216.00,210.00,212.00,121800 06/19/19,CPIN,4380.00,4530.00,4380.00,4480.00,12251100 06/19/19,CPRI,73.00,74.00,71.00,72.00,16034600 06/19/19,CPRI-W,45.00,46.00,44.00,46.00,620400 06/19/19,CPRO,50.00,50.00,50.00,50.00,5600 06/19/19,CSAP,595.00,595.00,595.00,595.00,202400 06/19/19,CSIS,105.00,105.00,97.00,97.00,12227700 06/19/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 06/19/19,CTRA,1095.00,1150.00,1095.00,1140.00,72117600 06/19/19,CTTH,104.00,105.00,103.00,104.00,127500 06/19/19,DART,332.00,350.00,332.00,350.00,1100 06/19/19,DAYA,210.00,210.00,210.00,210.00,0 06/19/19,DEAL,955.00,975.00,930.00,940.00,23145400 06/19/19,DEAL-W,540.00,540.00,540.00,540.00,500 06/19/19,DEFI,1920.00,1920.00,1900.00,1900.00,8600 06/19/19,DEWA,50.00,50.00,50.00,50.00,73000 06/19/19,DFAM,800.00,800.00,785.00,795.00,490000 06/19/19,DFAM-W,800.00,620.00,620.00,620.00,0 06/19/19,DGIK,50.00,50.00,50.00,50.00,200 06/19/19,DIGI,1700.00,1700.00,1695.00,1700.00,5000 06/19/19,DILD,350.00,404.00,350.00,398.00,49200000 06/19/19,DIVA,2950.00,2970.00,2940.00,2970.00,181200 06/19/19,DKFT,200.00,200.00,193.00,195.00,371100 06/19/19,DLTA,7125.00,7200.00,7100.00,7150.00,7000 06/19/19,DMAS,280.00,280.00,264.00,268.00,38289200 06/19/19,DNAR,250.00,278.00,250.00,250.00,22800 06/19/19,DNET,3200.00,3200.00,3200.00,3200.00,1100 06/19/19,DOID,510.00,520.00,510.00,515.00,6540600 06/19/19,DPNS,314.00,314.00,314.00,314.00,0 06/19/19,DPUM,127.00,130.00,121.00,128.00,67200 06/19/19,DSFI,118.00,119.00,115.00,118.00,3111600 06/19/19,DSNG,354.00,358.00,350.00,356.00,518500 06/19/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 06/19/19,DUCK,1500.00,1505.00,1450.00,1495.00,13800 06/19/19,DUTI,4850.00,5850.00,4850.00,5825.00,1900 06/19/19,DVLA,2290.00,2300.00,2150.00,2250.00,107700 06/19/19,DWGL,98.00,99.00,97.00,98.00,57700 06/19/19,DWGL-W,19.00,20.00,18.00,19.00,334900 06/19/19,DYAN,117.00,124.00,114.00,121.00,38614600 06/19/19,ECII,1050.00,1100.00,1050.00,1100.00,15100 06/19/19,EKAD,840.00,850.00,835.00,845.00,87100 06/19/19,ELSA,360.00,364.00,358.00,358.00,23540000 06/19/19,ELTY,50.00,50.00,50.00,50.00,1700 06/19/19,EMDE,242.00,242.00,242.00,242.00,15900 06/19/19,EMTK,7900.00,7900.00,7900.00,7900.00,0 06/19/19,ENRG,57.00,59.00,56.00,59.00,49248900 06/19/19,EPMT,2480.00,2480.00,2480.00,2480.00,30200 06/19/19,ERAA,1380.00,1400.00,1360.00,1365.00,38566300 06/19/19,ERTX,127.00,127.00,111.00,124.00,4100 06/19/19,ESSA,298.00,306.00,296.00,300.00,17338900 06/19/19,ESTI,95.00,97.00,94.00,97.00,2201600 06/19/19,ETWA,72.00,72.00,69.00,69.00,200 06/19/19,EXCL,2920.00,2950.00,2900.00,2950.00,7574200 06/19/19,FAST,2300.00,2440.00,2300.00,2350.00,15300 06/19/19,FASW,8500.00,8550.00,8450.00,8550.00,109700 06/19/19,FILM,1020.00,1055.00,1010.00,1010.00,178400 06/19/19,FINN,50.00,50.00,50.00,50.00,34900 06/19/19,FIRE,4630.00,5450.00,4600.00,5000.00,20175400 06/19/19,FIRE-W,4630.00,8000.00,8000.00,8000.00,0 06/19/19,FISH,2990.00,2990.00,2990.00,2990.00,300 06/19/19,FITT,143.00,152.00,126.00,133.00,16320300 06/19/19,FITT-W,89.00,106.00,77.00,79.00,3318900 06/19/19,FMII,630.00,630.00,580.00,630.00,11300 06/19/19,FOOD,158.00,158.00,150.00,157.00,262400 06/19/19,FORU,90.00,90.00,90.00,90.00,13500 06/19/19,FORZ,900.00,905.00,895.00,900.00,5433500 06/19/19,FORZ-W,900.00,466.00,466.00,466.00,0 06/19/19,FPNI,143.00,144.00,141.00,144.00,124300 06/19/19,FREN,318.00,320.00,308.00,308.00,47985800 06/19/19,FREN-W,218.00,224.00,210.00,210.00,391500 06/19/19,GAMA,50.00,50.00,50.00,50.00,25800 06/19/19,GDST,90.00,94.00,90.00,93.00,185400 06/19/19,GDYR,1900.00,1900.00,1900.00,1900.00,100 06/19/19,GEMA,348.00,348.00,348.00,348.00,150000 06/19/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 06/19/19,GGRM,77500.00,78275.00,77475.00,78275.00,1055600 06/19/19,GHON,1380.00,1380.00,1260.00,1380.00,400 06/19/19,GIAA,400.00,412.00,400.00,410.00,13209500 06/19/19,GJTL,655.00,675.00,655.00,660.00,2646400 06/19/19,GLOB,302.00,302.00,240.00,258.00,800 06/19/19,GMCW,860.00,860.00,860.00,860.00,0 06/19/19,GMFI,218.00,220.00,216.00,220.00,2805600 06/19/19,GMTD,19800.00,19800.00,19800.00,19800.00,100 06/19/19,GOLD,438.00,438.00,438.00,438.00,100 06/19/19,GOLL,50.00,50.00,50.00,50.00,0 06/19/19,GOOD,1610.00,1620.00,1590.00,1610.00,35900 06/19/19,GPRA,97.00,97.00,95.00,97.00,112500 06/19/19,GREN,328.00,328.00,328.00,328.00,0 06/19/19,GSMF,102.00,106.00,100.00,106.00,79800 06/19/19,GTBO,160.00,161.00,151.00,152.00,83700 06/19/19,GWSA,196.00,196.00,196.00,196.00,5000 06/19/19,GZCO,50.00,51.00,50.00,51.00,1036900 06/19/19,HADE,50.00,50.00,50.00,50.00,100 06/19/19,HDFA,132.00,157.00,132.00,157.00,2000 06/19/19,HDTX,120.00,120.00,120.00,120.00,0 06/19/19,HEAL,3420.00,3420.00,3390.00,3400.00,32100 06/19/19,HELI,195.00,210.00,175.00,194.00,576900 06/19/19,HELI-W,21.00,22.00,20.00,20.00,1552600 06/19/19,HERO,810.00,810.00,810.00,810.00,1500 06/19/19,HEXA,3050.00,3080.00,3050.00,3070.00,5500 06/19/19,HITS,660.00,690.00,660.00,690.00,1400 06/19/19,HKMU,352.00,352.00,346.00,346.00,14323200 06/19/19,HMSP,3340.00,3370.00,3320.00,3360.00,13888700 06/19/19,HOKI,710.00,735.00,710.00,720.00,22656800 06/19/19,HOKI-W,620.00,630.00,620.00,630.00,15800 06/19/19,HOME,101.00,101.00,98.00,100.00,79195200 06/19/19,HOTL,195.00,200.00,193.00,200.00,5234100 06/19/19,HRME,362.00,364.00,350.00,352.00,5506400 06/19/19,HRTA,258.00,262.00,254.00,258.00,167500 06/19/19,HRUM,1415.00,1425.00,1395.00,1425.00,1669200 06/19/19,IATA,50.00,50.00,50.00,50.00,0 06/19/19,IBFN,204.00,204.00,204.00,204.00,100 06/19/19,IBFN-W,38.00,38.00,38.00,38.00,1000 06/19/19,IBST,8300.00,8300.00,8300.00,8300.00,0 06/19/19,ICBP,10200.00,10200.00,10100.00,10125.00,4624400 06/19/19,ICON,98.00,99.00,98.00,98.00,30500 06/19/19,IDPR,410.00,410.00,410.00,410.00,100 06/19/19,IGAR,374.00,376.00,374.00,374.00,13100 06/19/19,IIKP,58.00,59.00,57.00,58.00,140602300 06/19/19,IKAI,153.00,160.00,150.00,160.00,5991600 06/19/19,IKBI,260.00,260.00,260.00,260.00,200 06/19/19,IMAS,2590.00,2620.00,2540.00,2550.00,235300 06/19/19,IMJS,570.00,570.00,555.00,560.00,492300 06/19/19,IMPC,1010.00,1020.00,1010.00,1020.00,643600 06/19/19,INAF,3240.00,3390.00,2430.00,2700.00,18984000 06/19/19,INAI,444.00,478.00,444.00,468.00,9100 06/19/19,INCF,250.00,256.00,234.00,256.00,50200 06/19/19,INCI,510.00,510.00,505.00,505.00,2700 06/19/19,INCO,2820.00,2930.00,2820.00,2930.00,6155100 06/19/19,INDF,7100.00,7100.00,7000.00,7050.00,4303800 06/19/19,INDR,4830.00,4900.00,4730.00,4740.00,63400 06/19/19,INDS,2470.00,2510.00,2390.00,2450.00,5281300 06/19/19,INDX,67.00,67.00,65.00,65.00,169400 06/19/19,INDY,1360.00,1380.00,1355.00,1370.00,6063700 06/19/19,INKP,7500.00,8200.00,7475.00,8175.00,26252200 06/19/19,INPC,71.00,72.00,70.00,71.00,451500 06/19/19,INPC-W,9.00,9.00,8.00,8.00,757500 06/19/19,INPP,800.00,995.00,755.00,755.00,3700 06/19/19,INPS,3090.00,3090.00,3060.00,3060.00,1200 06/19/19,INRU,600.00,600.00,600.00,600.00,0 06/19/19,INTA,478.00,478.00,478.00,478.00,100 06/19/19,INTA-W,195.00,240.00,195.00,240.00,1600 06/19/19,INTD,157.00,165.00,157.00,158.00,1600 06/19/19,INTP,20100.00,20925.00,20100.00,20925.00,1803400 06/19/19,IPCC,1250.00,1250.00,1230.00,1240.00,1538000 06/19/19,IPCM,272.00,274.00,268.00,270.00,135300 06/19/19,IPOL,100.00,105.00,98.00,100.00,307400 06/19/19,ISAT,1980.00,2000.00,1980.00,2000.00,1207400 06/19/19,ISSP,98.00,102.00,98.00,101.00,9017700 06/19/19,ITMA,740.00,785.00,740.00,780.00,10200 06/19/19,ITMG,16925.00,17075.00,16925.00,17025.00,1361900 06/19/19,ITTG,82.00,82.00,82.00,82.00,0 06/19/19,JAST,585.00,595.00,570.00,570.00,762800 06/19/19,JAWA,122.00,125.00,122.00,122.00,4500 06/19/19,JAYA,129.00,129.00,124.00,124.00,2518600 06/19/19,JAYA-W,32.00,33.00,31.00,32.00,2207400 06/19/19,JECC,6650.00,6650.00,6650.00,6650.00,0 06/19/19,JGLE,50.00,50.00,50.00,50.00,0 06/19/19,JIHD,492.00,492.00,492.00,492.00,0 06/19/19,JKON,420.00,420.00,420.00,420.00,0 06/19/19,JKSW,60.00,60.00,60.00,60.00,0 06/19/19,JMAS,800.00,870.00,800.00,860.00,2300 06/19/19,JPFA,1430.00,1470.00,1415.00,1440.00,39701300 06/19/19,JRPT,555.00,555.00,550.00,555.00,4161800 06/19/19,JSKY,1275.00,1275.00,1250.00,1250.00,16262900 06/19/19,JSMR,5800.00,5900.00,5750.00,5850.00,16091400 06/19/19,JSPT,1005.00,1005.00,1005.00,1005.00,800 06/19/19,JTPE,905.00,930.00,890.00,930.00,6797300 06/19/19,KAEF,3350.00,3370.00,3330.00,3360.00,193800 06/19/19,KARW,75.00,75.00,70.00,72.00,17600 06/19/19,KBLI,540.00,540.00,515.00,530.00,24488100 06/19/19,KBLM,236.00,240.00,228.00,234.00,133500 06/19/19,KBLV,440.00,450.00,392.00,400.00,13900 06/19/19,KBRI,50.00,50.00,50.00,50.00,0 06/19/19,KDSI,1000.00,1020.00,1000.00,1020.00,68600 06/19/19,KIAS,100.00,100.00,100.00,100.00,0 06/19/19,KICI,272.00,272.00,272.00,272.00,0 06/19/19,KIJA,282.00,284.00,282.00,284.00,2540700 06/19/19,KINO,2810.00,2900.00,2810.00,2850.00,540700 06/19/19,KIOS,505.00,540.00,500.00,540.00,800 06/19/19,KIOS-W,505.00,240.00,240.00,240.00,0 06/19/19,KKGI,212.00,220.00,212.00,220.00,200900 06/19/19,KLBF,1470.00,1480.00,1450.00,1480.00,30480000 06/19/19,KMTR,360.00,364.00,350.00,358.00,39000 06/19/19,KOBX,169.00,174.00,168.00,168.00,816700 06/19/19,KOIN,240.00,242.00,238.00,238.00,58000 06/19/19,KONI,430.00,430.00,328.00,430.00,8200 06/19/19,KOPI,650.00,650.00,645.00,645.00,48200 06/19/19,KPAL,252.00,256.00,246.00,250.00,3631200 06/19/19,KPAS,125.00,128.00,124.00,126.00,17630100 06/19/19,KPAS-W,40.00,40.00,38.00,40.00,957700 06/19/19,KPIG,134.00,134.00,133.00,133.00,269500 06/19/19,KRAH,2300.00,2310.00,2300.00,2310.00,10600 06/19/19,KRAS,410.00,418.00,410.00,414.00,2751700 06/19/19,KREN,555.00,565.00,525.00,540.00,96894700 06/19/19,LAND,1315.00,1420.00,1315.00,1400.00,3830400 06/19/19,LAPD,50.00,50.00,50.00,50.00,100 06/19/19,LCGP,114.00,114.00,114.00,114.00,0 06/19/19,LCKM,320.00,330.00,320.00,330.00,41100 06/19/19,LEAD,59.00,60.00,58.00,59.00,7984000 06/19/19,LINK,4150.00,4200.00,4090.00,4090.00,838400 06/19/19,LION,560.00,560.00,560.00,560.00,0 06/19/19,LMAS,60.00,61.00,59.00,61.00,238600 06/19/19,LMPI,150.00,150.00,150.00,150.00,0 06/19/19,LMSH,530.00,530.00,530.00,530.00,0 06/19/19,LPCK,1610.00,1630.00,1565.00,1570.00,2392900 06/19/19,LPGI,4000.00,4000.00,4000.00,4000.00,10000 06/19/19,LPIN,280.00,280.00,278.00,278.00,18500 06/19/19,LPKR,314.00,324.00,310.00,318.00,67516800 06/19/19,LPLI,131.00,131.00,117.00,125.00,900 06/19/19,LPPF,3350.00,3510.00,3250.00,3460.00,19438400 06/19/19,LPPS,100.00,100.00,98.00,99.00,71700 06/19/19,LRNA,160.00,160.00,137.00,141.00,313500 06/19/19,LSIP,1130.00,1165.00,1130.00,1160.00,13258400 06/19/19,LTLS,590.00,605.00,585.00,590.00,226400 06/19/19,LUCK,1575.00,1605.00,1565.00,1600.00,7550900 06/19/19,MABA,50.00,50.00,50.00,50.00,1187227400 06/19/19,MAGP,50.00,50.00,50.00,50.00,0 06/19/19,MAIN,1065.00,1095.00,1045.00,1060.00,17461300 06/19/19,MAMI,120.00,126.00,117.00,118.00,303264400 06/19/19,MAMI-W,120.00,1.00,1.00,1.00,0 06/19/19,MAMIP,120.00,600.00,600.00,600.00,0 06/19/19,MAPA,5500.00,5500.00,5500.00,5500.00,9100 06/19/19,MAPB,1790.00,1790.00,1790.00,1790.00,600 06/19/19,MAPI,895.00,945.00,895.00,940.00,26522800 06/19/19,MARI,250.00,250.00,248.00,250.00,6839500 06/19/19,MARK,496.00,510.00,496.00,500.00,3182100 06/19/19,MASA,600.00,605.00,590.00,600.00,305000 06/19/19,MAYA,7000.00,7000.00,6975.00,7000.00,1400 06/19/19,MBAP,2360.00,2390.00,2330.00,2350.00,40300 06/19/19,MBSS,640.00,660.00,635.00,640.00,1174200 06/19/19,MBTO,138.00,140.00,128.00,140.00,4700 06/19/19,MCAS,3490.00,3520.00,3490.00,3500.00,1780100 06/19/19,MCOR,145.00,150.00,144.00,144.00,1047800 06/19/19,MDIA,146.00,146.00,144.00,144.00,2242300 06/19/19,MDKA,4020.00,4290.00,4020.00,4220.00,262100 06/19/19,MDKI,210.00,214.00,202.00,210.00,96600 06/19/19,MDLN,272.00,290.00,270.00,288.00,33311400 06/19/19,MDRN,50.00,50.00,50.00,50.00,0 06/19/19,MEDC,765.00,770.00,755.00,770.00,21543600 06/19/19,MEDC-W,193.00,193.00,178.00,181.00,676600 06/19/19,MEGA,6025.00,6025.00,6025.00,6025.00,0 06/19/19,MERK,4000.00,4020.00,3970.00,4000.00,57600 06/19/19,META,194.00,194.00,190.00,190.00,78500 06/19/19,MFIN,1040.00,1100.00,1040.00,1100.00,553400 06/19/19,MFMI,525.00,525.00,525.00,525.00,3200 06/19/19,MGNA,50.00,50.00,50.00,50.00,0 06/19/19,MGRO,850.00,855.00,830.00,835.00,3754200 06/19/19,MICE,388.00,388.00,358.00,368.00,1428900 06/19/19,MIDI,1190.00,1190.00,1190.00,1190.00,0 06/19/19,MIKA,1970.00,1975.00,1935.00,1960.00,1063500 06/19/19,MINA,1235.00,1235.00,1100.00,1115.00,26100 06/19/19,MIRA,50.00,50.00,50.00,50.00,200 06/19/19,MITI,51.00,51.00,51.00,51.00,0 06/19/19,MKNT,135.00,135.00,126.00,133.00,54900 06/19/19,MKPI,15925.00,15925.00,15925.00,15925.00,100 06/19/19,MLBI,20150.00,20200.00,20125.00,20200.00,9900 06/19/19,MLIA,1320.00,1325.00,1310.00,1310.00,797600 06/19/19,MLPL,111.00,113.00,108.00,110.00,5159600 06/19/19,MLPT,750.00,750.00,750.00,750.00,0 06/19/19,MMLP,380.00,380.00,370.00,374.00,77200 06/19/19,MNCN,1140.00,1195.00,1100.00,1125.00,133296700 06/19/19,MOLI,980.00,1020.00,960.00,1020.00,348800 06/19/19,MPMX,850.00,875.00,820.00,830.00,8998200 06/19/19,MPOW,109.00,109.00,109.00,109.00,20900 06/19/19,MPPA,199.00,202.00,194.00,195.00,6788500 06/19/19,MPRO,750.00,750.00,750.00,750.00,200 06/19/19,MRAT,163.00,168.00,163.00,167.00,19700 06/19/19,MREI,6300.00,6500.00,6275.00,6275.00,6100 06/19/19,MSIN,378.00,382.00,376.00,380.00,831800 06/19/19,MSKY,1045.00,1045.00,1035.00,1045.00,106100 06/19/19,MTDL,1230.00,1260.00,1225.00,1225.00,2512200 06/19/19,MTFN,50.00,50.00,50.00,50.00,0 06/19/19,MTLA,430.00,450.00,430.00,450.00,3500 06/19/19,MTPS,1085.00,1090.00,1010.00,1010.00,356800 06/19/19,MTPS-W,210.00,266.00,100.00,228.00,19100 06/19/19,MTRA,376.00,376.00,372.00,372.00,171400 06/19/19,MTSM,246.00,246.00,246.00,246.00,100 06/19/19,MTWI,70.00,74.00,70.00,73.00,187500 06/19/19,MYOH,1395.00,1400.00,1370.00,1400.00,366300 06/19/19,MYOR,2500.00,2550.00,2490.00,2520.00,3552800 06/19/19,MYRX,106.00,106.00,104.00,104.00,701333900 06/19/19,MYRXP,106.00,50.00,50.00,50.00,0 06/19/19,MYTX,71.00,74.00,67.00,71.00,1597900 06/19/19,NAGA,224.00,224.00,220.00,220.00,1300 06/19/19,NASA,695.00,700.00,690.00,695.00,3755800 06/19/19,NASA-W,695.00,650.00,650.00,650.00,0 06/19/19,NATO,730.00,730.00,715.00,715.00,11477000 06/19/19,NATO-W,450.00,488.00,450.00,450.00,5900 06/19/19,NELY,155.00,155.00,150.00,155.00,12900 06/19/19,NFCX,2540.00,2570.00,2540.00,2570.00,1086800 06/19/19,NICK,236.00,274.00,230.00,274.00,11400 06/19/19,NIKL,1830.00,1860.00,1765.00,1780.00,568000 06/19/19,NIPS,292.00,300.00,292.00,296.00,1753800 06/19/19,NIRO,130.00,130.00,130.00,130.00,40000 06/19/19,NISP,875.00,905.00,870.00,885.00,2019100 06/19/19,NOBU,960.00,960.00,960.00,960.00,0 06/19/19,NRCA,394.00,396.00,390.00,392.00,160500 06/19/19,NUSA,60.00,62.00,59.00,60.00,1161572500 06/19/19,NUSA-W,12.00,13.00,11.00,12.00,6500200 06/19/19,OASA,308.00,310.00,298.00,300.00,64100 06/19/19,OCAP,2080.00,2080.00,2080.00,2080.00,0 06/19/19,OKAS,150.00,166.00,140.00,150.00,22300 06/19/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 06/19/19,PADI,580.00,580.00,580.00,580.00,400 06/19/19,PALM,260.00,260.00,260.00,260.00,0 06/19/19,PANI,109.00,109.00,105.00,105.00,228300 06/19/19,PANR,388.00,388.00,386.00,388.00,1233300 06/19/19,PANS,1430.00,1450.00,1430.00,1435.00,115000 06/19/19,PBID,1060.00,1060.00,1040.00,1040.00,71200 06/19/19,PBRX,545.00,550.00,545.00,550.00,322900 06/19/19,PBSA,690.00,710.00,655.00,710.00,20200 06/19/19,PCAR,3420.00,3430.00,3420.00,3430.00,1300 06/19/19,PDES,1330.00,1330.00,1330.00,1330.00,0 06/19/19,PEGE,181.00,181.00,179.00,181.00,20500 06/19/19,PEHA,1915.00,1915.00,1880.00,1890.00,23300 06/19/19,PGAS,1970.00,2070.00,1970.00,2060.00,96047100 06/19/19,PGLI,400.00,400.00,400.00,400.00,100 06/19/19,PICO,300.00,308.00,288.00,288.00,2562200 06/19/19,PJAA,1415.00,1450.00,1415.00,1450.00,400 06/19/19,PKPK,79.00,88.00,79.00,84.00,100800 06/19/19,PLAS,50.00,50.00,50.00,50.00,0 06/19/19,PLIN,4730.00,4740.00,3570.00,3700.00,95300 06/19/19,PNBN,1260.00,1290.00,1245.00,1290.00,5442800 06/19/19,PNBS,59.00,61.00,59.00,60.00,1513700 06/19/19,PNIN,1385.00,1430.00,1380.00,1385.00,573900 06/19/19,PNLF,346.00,354.00,344.00,346.00,17315500 06/19/19,PNSE,515.00,600.00,505.00,600.00,11100 06/19/19,POLA,1220.00,1240.00,1195.00,1240.00,28600 06/19/19,POLA-W,1000.00,1000.00,1000.00,1000.00,900 06/19/19,POLI,1080.00,1110.00,1010.00,1075.00,205400 06/19/19,POLL,1530.00,1900.00,1530.00,1560.00,681900 06/19/19,POLY,103.00,103.00,96.00,96.00,5774500 06/19/19,POOL,2170.00,2190.00,2140.00,2160.00,74199600 06/19/19,POOL-W,2170.00,4010.00,4010.00,4010.00,0 06/19/19,PORT,530.00,530.00,530.00,530.00,0 06/19/19,POSA,274.00,288.00,268.00,270.00,9399500 06/19/19,POSA-W,12.00,13.00,11.00,12.00,92131300 06/19/19,POWR,900.00,900.00,890.00,895.00,38900 06/19/19,PPRE,388.00,392.00,382.00,392.00,5549900 06/19/19,PPRO,123.00,126.00,122.00,124.00,98843200 06/19/19,PRAS,160.00,160.00,160.00,160.00,100100 06/19/19,PRDA,3520.00,3600.00,3500.00,3540.00,155600 06/19/19,PRIM,440.00,440.00,430.00,440.00,600 06/19/19,PRIM-W,50.00,50.00,37.00,40.00,7700 06/19/19,PSAB,234.00,242.00,230.00,230.00,6939500 06/19/19,PSDN,270.00,270.00,270.00,270.00,0 06/19/19,PSKT,50.00,50.00,50.00,50.00,5000 06/19/19,PSSI,163.00,163.00,161.00,163.00,501300 06/19/19,PTBA,2900.00,2960.00,2890.00,2950.00,23615500 06/19/19,PTIS,308.00,308.00,308.00,308.00,0 06/19/19,PTPP,2180.00,2220.00,2160.00,2210.00,31080900 06/19/19,PTRO,1545.00,1565.00,1545.00,1565.00,505700 06/19/19,PTSN,1210.00,1210.00,1180.00,1195.00,379000 06/19/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 06/19/19,PUDP,362.00,362.00,362.00,362.00,0 06/19/19,PWON,760.00,795.00,755.00,790.00,76292000 06/19/19,PYFA,190.00,190.00,189.00,189.00,1100 06/19/19,PZZA,1090.00,1095.00,1075.00,1090.00,40800 06/19/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 06/19/19,R-LQ45X,1060.00,1073.00,1060.00,1073.00,4500 06/19/19,RAJA,254.00,262.00,252.00,256.00,902200 06/19/19,RALS,1450.00,1520.00,1450.00,1520.00,18763400 06/19/19,RANC,400.00,400.00,400.00,400.00,758800 06/19/19,RBMS,78.00,82.00,78.00,82.00,2558500 06/19/19,RDTX,8800.00,8800.00,8800.00,8800.00,0 06/19/19,RELI,191.00,191.00,191.00,191.00,0 06/19/19,RICY,184.00,184.00,165.00,167.00,130200 06/19/19,RIGS,304.00,306.00,300.00,306.00,283600 06/19/19,RIMO,133.00,133.00,132.00,133.00,802836800 06/19/19,RISE,660.00,685.00,655.00,680.00,3275000 06/19/19,RMBA,370.00,378.00,352.00,370.00,17400 06/19/19,RODA,260.00,270.00,252.00,268.00,11418300 06/19/19,ROTI,1290.00,1300.00,1285.00,1290.00,1784900 06/19/19,RUIS,244.00,244.00,244.00,244.00,0 06/19/19,SAFE,212.00,216.00,212.00,216.00,361400 06/19/19,SAME,470.00,476.00,466.00,472.00,1414000 06/19/19,SAPX,720.00,720.00,720.00,720.00,0 06/19/19,SATU,119.00,119.00,114.00,114.00,532200 06/19/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 06/19/19,SCCO,9000.00,9300.00,8800.00,9300.00,11400 06/19/19,SCMA,1765.00,1770.00,1720.00,1740.00,5234700 06/19/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 06/19/19,SDMU,62.00,66.00,58.00,58.00,18281000 06/19/19,SDPC,105.00,105.00,105.00,105.00,10100 06/19/19,SDRA,830.00,830.00,830.00,830.00,1700 06/19/19,SFAN,318.00,318.00,318.00,318.00,3200 06/19/19,SFAN-W,316.00,316.00,316.00,316.00,2256700 06/19/19,SGRO,2330.00,2360.00,2330.00,2360.00,42900 06/19/19,SHID,3560.00,3560.00,3560.00,3560.00,0 06/19/19,SHIP,840.00,840.00,820.00,825.00,1262800 06/19/19,SIDO,1000.00,1010.00,995.00,1000.00,2280000 06/19/19,SILO,4960.00,5100.00,4960.00,5100.00,760400 06/19/19,SIMA,91.00,94.00,85.00,87.00,13537100 06/19/19,SIMP,370.00,370.00,360.00,364.00,9233100 06/19/19,SIPD,890.00,890.00,890.00,890.00,0 06/19/19,SKBM,374.00,380.00,368.00,380.00,1000 06/19/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 06/19/19,SKRN,410.00,410.00,404.00,406.00,344500 06/19/19,SKYB,264.00,264.00,254.00,254.00,52900 06/19/19,SMAR,4150.00,4500.00,4140.00,4400.00,555800 06/19/19,SMBR,1030.00,1060.00,925.00,960.00,43603900 06/19/19,SMCB,1515.00,1515.00,1495.00,1500.00,4200 06/19/19,SMDM,154.00,154.00,153.00,153.00,20200 06/19/19,SMDR,308.00,310.00,302.00,306.00,513400 06/19/19,SMGR,11575.00,11700.00,11500.00,11600.00,7065300 06/19/19,SMMA,10000.00,10000.00,10000.00,10000.00,0 06/19/19,SMMT,140.00,144.00,138.00,144.00,493000 06/19/19,SMRA,1240.00,1280.00,1230.00,1270.00,46510500 06/19/19,SMRU,160.00,162.00,146.00,148.00,19912800 06/19/19,SMSM,1485.00,1540.00,1485.00,1530.00,5115500 06/19/19,SOCI,212.00,220.00,210.00,216.00,10174500 06/19/19,SONA,5650.00,5650.00,5650.00,5650.00,0 06/19/19,SOSS,398.00,398.00,376.00,386.00,8300 06/19/19,SOSS-W,31.00,31.00,30.00,31.00,754600 06/19/19,SOTS,300.00,300.00,284.00,286.00,32700 06/19/19,SOTS-W,84.00,84.00,73.00,75.00,18000 06/19/19,SPMA,304.00,310.00,302.00,302.00,107200 06/19/19,SPTO,1045.00,1065.00,1040.00,1055.00,13573100 06/19/19,SQMI,192.00,192.00,189.00,189.00,533000 06/19/19,SRAJ,222.00,222.00,222.00,222.00,0 06/19/19,SRIL,340.00,340.00,338.00,340.00,7716500 06/19/19,SRSN,74.00,75.00,73.00,75.00,1406900 06/19/19,SRTG,3590.00,3590.00,3510.00,3540.00,208400 06/19/19,SSIA,755.00,760.00,725.00,735.00,36956300 06/19/19,SSMS,1030.00,1070.00,1005.00,1030.00,17409100 06/19/19,SSTM,400.00,400.00,400.00,400.00,0 06/19/19,STAR,98.00,99.00,98.00,98.00,97900 06/19/19,STTP,3710.00,3710.00,3710.00,3710.00,0 06/19/19,SUGI,50.00,50.00,50.00,50.00,0 06/19/19,SULI,72.00,72.00,67.00,69.00,2794600 06/19/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 06/19/19,SURE,2980.00,2990.00,2960.00,2990.00,1963400 06/19/19,SWAT,118.00,121.00,118.00,118.00,17169300 06/19/19,TALF,354.00,354.00,354.00,354.00,400 06/19/19,TAMU,4970.00,5000.00,4960.00,4970.00,5186400 06/19/19,TARA,760.00,790.00,755.00,780.00,42829000 06/19/19,TAXI,50.00,50.00,50.00,50.00,566200 06/19/19,TBIG,3960.00,3970.00,3780.00,3840.00,4478000 06/19/19,TBLA,835.00,850.00,815.00,840.00,2125000 06/19/19,TBMS,830.00,860.00,830.00,860.00,600 06/19/19,TCID,14000.00,14000.00,14000.00,14000.00,1100 06/19/19,TCPI,6400.00,6800.00,6400.00,6700.00,5178100 06/19/19,TDPM,280.00,290.00,276.00,284.00,34834700 06/19/19,TELE,625.00,625.00,600.00,620.00,7900 06/19/19,TFCO,474.00,510.00,474.00,510.00,1600 06/19/19,TGKA,4000.00,4000.00,4000.00,4000.00,0 06/19/19,TGRA,820.00,825.00,805.00,820.00,48880100 06/19/19,TIFA,173.00,173.00,172.00,172.00,1500 06/19/19,TINS,1130.00,1175.00,1130.00,1155.00,25402700 06/19/19,TIRA,250.00,250.00,250.00,250.00,100 06/19/19,TIRT,78.00,78.00,66.00,70.00,600 06/19/19,TKIM,10400.00,11250.00,10250.00,11075.00,4758100 06/19/19,TLKM,4020.00,4120.00,4020.00,4100.00,100210400 06/19/19,TMAS,790.00,795.00,790.00,795.00,2500 06/19/19,TMPI,50.00,50.00,50.00,50.00,0 06/19/19,TMPO,188.00,188.00,180.00,180.00,1800 06/19/19,TNCA,310.00,326.00,310.00,326.00,14200 06/19/19,TOBA,440.00,470.00,440.00,470.00,97200 06/19/19,TOPS,700.00,710.00,695.00,695.00,2644500 06/19/19,TOTL,535.00,545.00,535.00,540.00,723900 06/19/19,TOTO,356.00,366.00,354.00,356.00,12000 06/19/19,TOWR,725.00,740.00,725.00,740.00,4948700 06/19/19,TPIA,4870.00,4920.00,4770.00,4900.00,6654300 06/19/19,TPMA,292.00,298.00,290.00,294.00,10700 06/19/19,TRAM,125.00,128.00,123.00,124.00,1087134200 06/19/19,TRAM-W,55.00,55.00,49.00,55.00,13300 06/19/19,TRIL,50.00,50.00,50.00,50.00,0 06/19/19,TRIM,160.00,160.00,160.00,160.00,120100 06/19/19,TRIO,50.00,50.00,50.00,50.00,9000 06/19/19,TRIS,220.00,228.00,220.00,228.00,31900 06/19/19,TRST,426.00,426.00,426.00,426.00,200 06/19/19,TRUK,103.00,109.00,102.00,108.00,7822600 06/19/19,TRUS,330.00,330.00,330.00,330.00,0 06/19/19,TSPC,1520.00,1560.00,1500.00,1560.00,394700 06/19/19,TUGU,2980.00,2980.00,2980.00,2980.00,3000 06/19/19,TURI,1110.00,1110.00,1110.00,1110.00,0 06/19/19,ULTJ,1370.00,1380.00,1370.00,1375.00,848900 06/19/19,UNIC,4590.00,4590.00,4570.00,4570.00,600 06/19/19,UNIT,202.00,202.00,202.00,202.00,0 06/19/19,UNSP,86.00,88.00,86.00,86.00,637000 06/19/19,UNTR,27300.00,27500.00,27200.00,27500.00,4584400 06/19/19,UNVR,46000.00,46025.00,45500.00,45900.00,2306500 06/19/19,URBN,2370.00,2460.00,2370.00,2460.00,1658600 06/19/19,URBN-W,64.00,81.00,58.00,77.00,10227000 06/19/19,VICO,112.00,112.00,102.00,109.00,92800 06/19/19,VINS,93.00,93.00,90.00,90.00,12400 06/19/19,VINS-W,37.00,38.00,34.00,37.00,77200 06/19/19,VIVA,124.00,124.00,121.00,122.00,9123600 06/19/19,VOKS,292.00,306.00,290.00,300.00,3996800 06/19/19,VRNA,124.00,124.00,124.00,124.00,0 06/19/19,WAPO,86.00,87.00,85.00,85.00,84900 06/19/19,WEGE,332.00,340.00,330.00,332.00,64383100 06/19/19,WEHA,164.00,166.00,164.00,166.00,3141000 06/19/19,WICO,520.00,625.00,520.00,615.00,32700 06/19/19,WIIM,218.00,224.00,216.00,218.00,4352500 06/19/19,WIKA,2380.00,2450.00,2370.00,2390.00,45252700 06/19/19,WINS,190.00,208.00,190.00,208.00,20100 06/19/19,WOMF,320.00,324.00,320.00,322.00,111400 06/19/19,WOOD,900.00,935.00,900.00,915.00,29083500 06/19/19,WSBP,396.00,402.00,396.00,400.00,25497200 06/19/19,WSKT,1940.00,1965.00,1925.00,1935.00,29309700 06/19/19,WTON,555.00,570.00,550.00,565.00,23626700 06/19/19,XBID,546.00,546.00,546.00,546.00,0 06/19/19,XBLQ,500.00,500.00,500.00,500.00,0 06/19/19,XBNI,1053.00,1053.00,1053.00,1053.00,0 06/19/19,XBSK,392.00,392.00,392.00,392.00,0 06/19/19,XCID,64.00,67.00,64.00,67.00,1600 06/19/19,XCIS,105.00,105.00,104.00,104.00,2400 06/19/19,XDIF,470.00,470.00,470.00,470.00,0 06/19/19,XIHD,524.00,525.00,524.00,525.00,4300 06/19/19,XIIC,1169.00,1170.00,1169.00,1170.00,1100 06/19/19,XIIF,723.00,725.00,723.00,725.00,10100 06/19/19,XIIT,575.00,575.00,570.00,574.00,7000 06/19/19,XIJI,699.00,699.00,699.00,699.00,1400 06/19/19,XIPI,174.00,174.00,174.00,174.00,200 06/19/19,XISB,398.00,398.00,398.00,398.00,0 06/19/19,XISC,775.00,789.00,775.00,789.00,2800 06/19/19,XISI,364.00,364.00,364.00,364.00,1400 06/19/19,XISR,413.00,413.00,413.00,413.00,3600 06/19/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 06/19/19,XMTS,531.00,531.00,531.00,531.00,0 06/19/19,XPDV,505.00,505.00,505.00,505.00,0 06/19/19,XPES,406.00,406.00,406.00,406.00,0 06/19/19,XPFT,526.00,526.00,526.00,526.00,0 06/19/19,XPID,497.00,497.00,497.00,497.00,0 06/19/19,XPLC,482.00,482.00,482.00,482.00,0 06/19/19,XPLQ,507.00,507.00,507.00,507.00,0 06/19/19,XPMI,970.00,970.00,970.00,970.00,0 06/19/19,XPSG,419.00,419.00,419.00,419.00,0 06/19/19,XPTD,511.00,511.00,511.00,511.00,0 06/19/19,XSBC,112.00,112.00,112.00,112.00,1000 06/19/19,YELO,226.00,226.00,210.00,218.00,2195500 06/19/19,YELO-W,28.00,28.00,26.00,26.00,5847700 06/19/19,YPAS,306.00,306.00,306.00,306.00,700 06/19/19,YULE,152.00,152.00,152.00,152.00,100 06/19/19,ZBRA,50.00,50.00,50.00,50.00,0 06/19/19,ZINC,515.00,540.00,510.00,515.00,97740100 06/19/19,ZONE,610.00,610.00,595.00,600.00,310300