,,,,,, 06/24/19,AALI,10350.00,10400.00,10250.00,10275.00,277500 06/24/19,ABBA,133.00,148.00,133.00,147.00,94220800 06/24/19,ABDA,7000.00,7000.00,7000.00,7000.00,0 06/24/19,ABMM,2150.00,2150.00,2150.00,2150.00,0 06/24/19,ACES,1825.00,1830.00,1795.00,1800.00,19480000 06/24/19,ACST,1370.00,1420.00,1370.00,1400.00,306500 06/24/19,ADES,1055.00,1080.00,1055.00,1065.00,40200 06/24/19,ADHI,1725.00,1730.00,1690.00,1690.00,5076600 06/24/19,ADMF,9825.00,9850.00,9775.00,9850.00,138500 06/24/19,ADMG,238.00,250.00,238.00,246.00,752500 06/24/19,ADRO,1240.00,1250.00,1225.00,1245.00,14749600 06/24/19,AGII,520.00,535.00,520.00,525.00,404100 06/24/19,AGRO,292.00,296.00,290.00,292.00,950900 06/24/19,AGRS,310.00,310.00,300.00,300.00,1100 06/24/19,AHAP,57.00,57.00,57.00,57.00,1800 06/24/19,AIMS,180.00,180.00,180.00,180.00,0 06/24/19,AISA,168.00,168.00,168.00,168.00,0 06/24/19,AKKU,50.00,50.00,50.00,50.00,100 06/24/19,AKPI,450.00,460.00,440.00,440.00,19400 06/24/19,AKRA,4220.00,4240.00,4100.00,4120.00,7816800 06/24/19,AKSI,274.00,276.00,274.00,276.00,32700 06/24/19,ALDO,350.00,380.00,350.00,360.00,20900 06/24/19,ALKA,360.00,360.00,360.00,360.00,100 06/24/19,ALMI,470.00,470.00,470.00,470.00,100 06/24/19,ALTO,396.00,396.00,394.00,394.00,760700 06/24/19,AMAG,314.00,314.00,314.00,314.00,0 06/24/19,AMFG,5450.00,5450.00,5300.00,5450.00,3900 06/24/19,AMIN,360.00,360.00,354.00,356.00,10400 06/24/19,AMRT,900.00,910.00,895.00,900.00,612300 06/24/19,ANDI,1765.00,1900.00,1765.00,1825.00,728900 06/24/19,ANJT,900.00,900.00,900.00,900.00,0 06/24/19,ANTM,805.00,815.00,795.00,795.00,37223500 06/24/19,APEX,775.00,775.00,775.00,775.00,0 06/24/19,APIC,550.00,560.00,550.00,560.00,11160000 06/24/19,APIC-W,550.00,262.00,262.00,262.00,0 06/24/19,APII,165.00,172.00,165.00,168.00,26000 06/24/19,APLI,100.00,100.00,98.00,100.00,60700 06/24/19,APLN,248.00,272.00,240.00,260.00,312960600 06/24/19,APOL,58.00,58.00,58.00,58.00,0 06/24/19,APOL-W2,1.00,1.00,1.00,1.00,0 06/24/19,ARGO,825.00,825.00,825.00,825.00,0 06/24/19,ARII,780.00,780.00,780.00,780.00,15000 06/24/19,ARMY,266.00,292.00,262.00,264.00,5456400 06/24/19,ARNA,510.00,520.00,510.00,520.00,206700 06/24/19,ARTA,460.00,460.00,460.00,460.00,0 06/24/19,ARTI,50.00,50.00,50.00,50.00,1800 06/24/19,ARTO,157.00,165.00,150.00,165.00,13500 06/24/19,ASBI,296.00,296.00,296.00,296.00,0 06/24/19,ASDM,1080.00,1080.00,1070.00,1070.00,20100 06/24/19,ASGR,1190.00,1215.00,1190.00,1200.00,115200 06/24/19,ASII,7375.00,7450.00,7300.00,7350.00,23779400 06/24/19,ASJT,232.00,258.00,232.00,252.00,584700 06/24/19,ASMI,925.00,945.00,925.00,940.00,1221000 06/24/19,ASRI,336.00,346.00,334.00,340.00,11255900 06/24/19,ASRM,2280.00,2280.00,2280.00,2280.00,0 06/24/19,ASSA,790.00,810.00,790.00,810.00,8489900 06/24/19,ATIC,890.00,890.00,890.00,890.00,800 06/24/19,ATPK,194.00,194.00,194.00,194.00,0 06/24/19,AUTO,1440.00,1505.00,1440.00,1470.00,3473600 06/24/19,BABP,50.00,50.00,50.00,50.00,44600 06/24/19,BABP-W2,30.00,30.00,21.00,26.00,22500 06/24/19,BABP-W3,50.00,49.00,49.00,49.00,0 06/24/19,BACA,300.00,300.00,272.00,282.00,8100 06/24/19,BACA-W2,300.00,100.00,100.00,100.00,0 06/24/19,BAJA,100.00,100.00,96.00,99.00,48100 06/24/19,BALI,1695.00,1695.00,1695.00,1695.00,5400000 06/24/19,BAPA,90.00,90.00,87.00,88.00,23100 06/24/19,BATA,640.00,645.00,600.00,625.00,18500 06/24/19,BAYU,1435.00,1435.00,1400.00,1400.00,3200 06/24/19,BBCA,29475.00,29500.00,29325.00,29375.00,6016800 06/24/19,BBHI,169.00,171.00,169.00,169.00,507500 06/24/19,BBKP,322.00,326.00,314.00,314.00,21416700 06/24/19,BBLD,525.00,525.00,525.00,525.00,200 06/24/19,BBMD,1610.00,1610.00,1610.00,1610.00,0 06/24/19,BBNI,8900.00,8975.00,8800.00,8875.00,16048900 06/24/19,BBRI,4310.00,4350.00,4290.00,4310.00,82569600 06/24/19,BBRM,50.00,50.00,50.00,50.00,0 06/24/19,BBTN,2670.00,2730.00,2660.00,2690.00,12599200 06/24/19,BBYB,280.00,286.00,276.00,286.00,152700 06/24/19,BCAP,254.00,254.00,246.00,248.00,72800 06/24/19,BCIC,450.00,450.00,450.00,450.00,0 06/24/19,BCIP,82.00,84.00,81.00,82.00,3107700 06/24/19,BDMN,4670.00,4770.00,4610.00,4710.00,25328500 06/24/19,BEEF,200.00,202.00,192.00,195.00,6852200 06/24/19,BEEF-W,53.00,53.00,49.00,49.00,1396800 06/24/19,BEKS,50.00,50.00,50.00,50.00,134800 06/24/19,BELL,494.00,494.00,492.00,492.00,6700 06/24/19,BEST,280.00,294.00,280.00,290.00,17018200 06/24/19,BFIN,575.00,620.00,575.00,600.00,673800 06/24/19,BGTG,68.00,75.00,68.00,74.00,884900 06/24/19,BHIT,76.00,77.00,76.00,76.00,8013200 06/24/19,BIKA,220.00,220.00,180.00,204.00,185500 06/24/19,BIMA,50.00,51.00,50.00,51.00,37300 06/24/19,BINA,950.00,975.00,950.00,950.00,85900 06/24/19,BIPI,50.00,52.00,50.00,50.00,41062800 06/24/19,BIPP,82.00,82.00,82.00,82.00,8000 06/24/19,BIPP-W2,82.00,1.00,1.00,1.00,0 06/24/19,BIRD,2870.00,2880.00,2850.00,2860.00,272700 06/24/19,BISI,1410.00,1430.00,1400.00,1425.00,295900 06/24/19,BJBR,1625.00,1640.00,1615.00,1635.00,12551900 06/24/19,BJTM,615.00,625.00,615.00,615.00,6700000 06/24/19,BKDP,57.00,57.00,55.00,56.00,53100 06/24/19,BKSL,129.00,138.00,129.00,133.00,1143746800 06/24/19,BKSL-W,31.00,33.00,30.00,32.00,4644600 06/24/19,BKSW,172.00,172.00,172.00,172.00,200 06/24/19,BLTA,50.00,50.00,50.00,50.00,2600 06/24/19,BLTZ,3800.00,3800.00,3800.00,3800.00,0 06/24/19,BMAS,318.00,326.00,318.00,318.00,2700 06/24/19,BMRI,7900.00,8025.00,7900.00,7975.00,35126100 06/24/19,BMSR,142.00,142.00,142.00,142.00,0 06/24/19,BMTR,372.00,382.00,370.00,374.00,39338200 06/24/19,BNBA,288.00,294.00,288.00,290.00,119500 06/24/19,BNBR,50.00,50.00,50.00,50.00,1305400 06/24/19,BNGA,1140.00,1170.00,1125.00,1125.00,5098900 06/24/19,BNII,244.00,250.00,242.00,246.00,864700 06/24/19,BNLI,790.00,800.00,775.00,775.00,17779600 06/24/19,BOGA,725.00,730.00,720.00,725.00,3601300 06/24/19,BOGA-W,725.00,520.00,520.00,520.00,0 06/24/19,BOLA,400.00,400.00,376.00,378.00,7989000 06/24/19,BOLT,840.00,840.00,830.00,835.00,113600 06/24/19,BORN,50.00,50.00,50.00,50.00,0 06/24/19,BOSS,1730.00,1740.00,1715.00,1740.00,7025700 06/24/19,BPFI,720.00,720.00,720.00,720.00,0 06/24/19,BPII,7050.00,7050.00,7050.00,7050.00,0 06/24/19,BPTR,92.00,92.00,88.00,91.00,1220300 06/24/19,BRAM,10000.00,10000.00,10000.00,10000.00,0 06/24/19,BRIS,505.00,510.00,500.00,505.00,2434800 06/24/19,BRMS,50.00,50.00,50.00,50.00,119200 06/24/19,BRNA,1100.00,1100.00,1100.00,1100.00,0 06/24/19,BRPT,3200.00,3220.00,3160.00,3200.00,13532900 06/24/19,BRPT-W,3200.00,1150.00,1150.00,1150.00,0 06/24/19,BSDE,1535.00,1560.00,1500.00,1520.00,14966600 06/24/19,BSIM,585.00,600.00,585.00,590.00,15200 06/24/19,BSIM-W3,55.00,64.00,55.00,56.00,69900 06/24/19,BSSR,1900.00,1900.00,1770.00,1770.00,5700 06/24/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 06/24/19,BTEK,105.00,105.00,103.00,103.00,224000 06/24/19,BTEL,50.00,50.00,50.00,50.00,0 06/24/19,BTON,228.00,232.00,226.00,230.00,72600 06/24/19,BTPN,3450.00,3620.00,3410.00,3590.00,328300 06/24/19,BTPS,3020.00,3150.00,2980.00,3140.00,36360200 06/24/19,BUDI,103.00,105.00,102.00,103.00,416400 06/24/19,BUKK,1930.00,1930.00,1900.00,1900.00,5700 06/24/19,BULL,190.00,192.00,189.00,192.00,16367200 06/24/19,BULL-W,80.00,80.00,79.00,79.00,4200 06/24/19,BUMI,125.00,125.00,118.00,119.00,80835800 06/24/19,BUVA,101.00,102.00,97.00,102.00,2193400 06/24/19,BVIC,169.00,172.00,169.00,169.00,8700 06/24/19,BWPT,158.00,160.00,157.00,157.00,2672100 06/24/19,BYAN,18575.00,18575.00,18575.00,18575.00,100 06/24/19,CAKK,111.00,115.00,109.00,110.00,6829000 06/24/19,CAKK-W,36.00,37.00,34.00,35.00,1401100 06/24/19,CAMP,525.00,530.00,505.00,515.00,871800 06/24/19,CANI,157.00,157.00,157.00,157.00,0 06/24/19,CARS,246.00,246.00,240.00,240.00,814200 06/24/19,CASA,370.00,380.00,370.00,378.00,9363700 06/24/19,CASA-W,370.00,202.00,202.00,202.00,0 06/24/19,CASS,730.00,730.00,730.00,730.00,0 06/24/19,CCSI,230.00,242.00,218.00,232.00,20624500 06/24/19,CEKA,1415.00,1500.00,1415.00,1455.00,211300 06/24/19,CENT,94.00,95.00,93.00,93.00,4533700 06/24/19,CFIN,308.00,328.00,306.00,308.00,150200 06/24/19,CINT,260.00,280.00,260.00,280.00,2300 06/24/19,CITA,1500.00,1500.00,1500.00,1500.00,0 06/24/19,CITY,232.00,236.00,230.00,230.00,2200 06/24/19,CITY-W,232.00,125.00,125.00,125.00,0 06/24/19,CKRA,76.00,76.00,76.00,76.00,0 06/24/19,CLAY,3160.00,3190.00,3050.00,3060.00,18100 06/24/19,CLEO,390.00,390.00,384.00,386.00,8362200 06/24/19,CLPI,820.00,840.00,810.00,820.00,2152500 06/24/19,CMNP,1235.00,1245.00,1235.00,1240.00,153800 06/24/19,CMPP,194.00,194.00,189.00,190.00,123000 06/24/19,CNKO,50.00,50.00,50.00,50.00,100 06/24/19,CNTB,250.00,250.00,250.00,250.00,0 06/24/19,CNTX,650.00,650.00,600.00,600.00,200 06/24/19,COCO,925.00,925.00,920.00,920.00,5516400 06/24/19,COCO-W,925.00,226.00,226.00,226.00,0 06/24/19,COWL,216.00,218.00,214.00,218.00,155900 06/24/19,CPIN,4390.00,4480.00,4280.00,4420.00,5704700 06/24/19,CPRI,73.00,79.00,72.00,77.00,46432500 06/24/19,CPRI-W,44.00,50.00,44.00,48.00,1127900 06/24/19,CPRO,50.00,50.00,50.00,50.00,101700 06/24/19,CSAP,580.00,580.00,580.00,580.00,166400 06/24/19,CSIS,104.00,104.00,100.00,100.00,3670600 06/24/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 06/24/19,CTRA,1180.00,1180.00,1125.00,1125.00,20028700 06/24/19,CTTH,104.00,107.00,102.00,105.00,287700 06/24/19,DART,340.00,340.00,322.00,322.00,3100 06/24/19,DAYA,210.00,210.00,210.00,210.00,0 06/24/19,DEAL,925.00,925.00,905.00,905.00,4596800 06/24/19,DEAL-W,925.00,550.00,550.00,550.00,0 06/24/19,DEFI,1925.00,1935.00,1905.00,1935.00,8400 06/24/19,DEWA,50.00,50.00,50.00,50.00,0 06/24/19,DFAM,850.00,855.00,840.00,845.00,574000 06/24/19,DFAM-W,650.00,650.00,650.00,650.00,50000 06/24/19,DGIK,50.00,50.00,50.00,50.00,5400 06/24/19,DIGI,1700.00,1700.00,1695.00,1700.00,3300 06/24/19,DILD,416.00,422.00,412.00,420.00,33004100 06/24/19,DIVA,3150.00,3250.00,3140.00,3240.00,775000 06/24/19,DKFT,197.00,197.00,194.00,195.00,74200 06/24/19,DLTA,7400.00,7500.00,7350.00,7400.00,32500 06/24/19,DMAS,264.00,270.00,258.00,264.00,27902600 06/24/19,DNAR,242.00,280.00,242.00,250.00,66800 06/24/19,DNET,3180.00,3180.00,3180.00,3180.00,5000 06/24/19,DOID,510.00,515.00,505.00,510.00,5637000 06/24/19,DPNS,332.00,332.00,316.00,316.00,6400 06/24/19,DPUM,129.00,130.00,124.00,129.00,70300 06/24/19,DSFI,114.00,118.00,114.00,117.00,198200 06/24/19,DSNG,364.00,364.00,364.00,364.00,198600 06/24/19,DSSA,14500.00,14500.00,14500.00,14500.00,0 06/24/19,DUCK,1505.00,1505.00,1495.00,1495.00,13800 06/24/19,DUTI,6650.00,6650.00,6650.00,6650.00,800 06/24/19,DVLA,2240.00,2340.00,2170.00,2230.00,41900 06/24/19,DWGL,96.00,96.00,92.00,96.00,15400 06/24/19,DWGL-W,20.00,20.00,18.00,19.00,1536900 06/24/19,DYAN,120.00,125.00,120.00,122.00,7053100 06/24/19,ECII,1100.00,1100.00,1100.00,1100.00,0 06/24/19,EKAD,830.00,850.00,825.00,835.00,111200 06/24/19,ELSA,380.00,382.00,374.00,380.00,18273300 06/24/19,ELTY,50.00,50.00,50.00,50.00,510000 06/24/19,EMDE,242.00,242.00,240.00,242.00,16200 06/24/19,EMTK,7775.00,7775.00,7775.00,7775.00,4500 06/24/19,ENRG,60.00,61.00,58.00,59.00,41760200 06/24/19,EPMT,2400.00,2470.00,2400.00,2470.00,3100 06/24/19,ERAA,1410.00,1630.00,1370.00,1615.00,195799400 06/24/19,ERTX,116.00,118.00,116.00,118.00,21500 06/24/19,ESSA,302.00,310.00,302.00,308.00,10626800 06/24/19,ESTI,95.00,96.00,94.00,95.00,5088600 06/24/19,ETWA,80.00,80.00,70.00,70.00,17700 06/24/19,EXCL,2910.00,2950.00,2830.00,2860.00,2968700 06/24/19,FAST,2400.00,2410.00,2400.00,2410.00,300 06/24/19,FASW,8475.00,8475.00,8350.00,8475.00,42400 06/24/19,FILM,1020.00,1100.00,1015.00,1015.00,1317400 06/24/19,FINN,50.00,50.00,50.00,50.00,500 06/24/19,FIRE,4950.00,4950.00,4410.00,4590.00,28215500 06/24/19,FIRE-W,4950.00,8000.00,8000.00,8000.00,0 06/24/19,FISH,2990.00,2990.00,2990.00,2990.00,0 06/24/19,FITT,127.00,143.00,118.00,134.00,26070000 06/24/19,FITT-W,76.00,95.00,73.00,79.00,4072400 06/24/19,FMII,650.00,650.00,650.00,650.00,100 06/24/19,FOOD,157.00,157.00,153.00,153.00,379700 06/24/19,FORU,98.00,98.00,98.00,98.00,100 06/24/19,FORZ,890.00,900.00,880.00,900.00,30964000 06/24/19,FORZ-W,890.00,466.00,466.00,466.00,0 06/24/19,FPNI,141.00,148.00,140.00,140.00,1991300 06/24/19,FREN,316.00,324.00,314.00,316.00,29004700 06/24/19,FREN-W,216.00,216.00,212.00,214.00,81800 06/24/19,GAMA,50.00,50.00,50.00,50.00,72200 06/24/19,GDST,93.00,93.00,90.00,90.00,164600 06/24/19,GDYR,1895.00,1895.00,1895.00,1895.00,0 06/24/19,GEMA,344.00,344.00,344.00,344.00,20000 06/24/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 06/24/19,GGRM,76350.00,77700.00,76350.00,77250.00,839500 06/24/19,GHON,1390.00,1390.00,1390.00,1390.00,100 06/24/19,GIAA,400.00,404.00,394.00,398.00,15810500 06/24/19,GJTL,660.00,690.00,660.00,685.00,9704000 06/24/19,GLOB,346.00,346.00,346.00,346.00,100 06/24/19,GMCW,860.00,860.00,860.00,860.00,0 06/24/19,GMFI,210.00,212.00,204.00,208.00,16322200 06/24/19,GMTD,19700.00,19700.00,19700.00,19700.00,100 06/24/19,GOLD,438.00,438.00,438.00,438.00,0 06/24/19,GOLL,50.00,50.00,50.00,50.00,0 06/24/19,GOOD,1585.00,1600.00,1580.00,1585.00,32000 06/24/19,GPRA,97.00,97.00,96.00,96.00,47600 06/24/19,GREN,328.00,328.00,328.00,328.00,0 06/24/19,GSMF,106.00,110.00,105.00,108.00,17900 06/24/19,GTBO,170.00,170.00,160.00,167.00,38500 06/24/19,GWSA,192.00,198.00,192.00,197.00,19600 06/24/19,GZCO,50.00,51.00,50.00,50.00,3408700 06/24/19,HADE,50.00,50.00,50.00,50.00,600 06/24/19,HDFA,150.00,168.00,150.00,168.00,400 06/24/19,HDTX,120.00,120.00,120.00,120.00,0 06/24/19,HEAL,3400.00,3400.00,3300.00,3300.00,96000 06/24/19,HELI,175.00,185.00,168.00,179.00,471700 06/24/19,HELI-W,19.00,20.00,19.00,20.00,900400 06/24/19,HERO,840.00,860.00,840.00,850.00,74600 06/24/19,HEXA,3090.00,3090.00,3070.00,3070.00,7600 06/24/19,HITS,700.00,700.00,700.00,700.00,19000 06/24/19,HKMU,356.00,366.00,352.00,362.00,18447300 06/24/19,HMSP,3250.00,3250.00,3160.00,3200.00,34371900 06/24/19,HOKI,740.00,775.00,735.00,760.00,47239800 06/24/19,HOKI-W,630.00,630.00,630.00,630.00,10400 06/24/19,HOME,100.00,106.00,100.00,105.00,1170260100 06/24/19,HOTL,191.00,194.00,191.00,194.00,5291500 06/24/19,HRME,400.00,400.00,390.00,394.00,5271200 06/24/19,HRTA,250.00,250.00,246.00,250.00,68600 06/24/19,HRUM,1395.00,1395.00,1350.00,1395.00,1451400 06/24/19,IATA,50.00,50.00,50.00,50.00,0 06/24/19,IBFN,220.00,220.00,220.00,220.00,0 06/24/19,IBFN-W,42.00,43.00,42.00,43.00,300 06/24/19,IBST,8300.00,8300.00,8300.00,8300.00,0 06/24/19,ICBP,10000.00,10025.00,9925.00,9950.00,1975100 06/24/19,ICON,99.00,100.00,99.00,100.00,1200 06/24/19,IDPR,410.00,410.00,400.00,408.00,8400 06/24/19,IGAR,374.00,376.00,374.00,376.00,14200 06/24/19,IIKP,57.00,58.00,55.00,57.00,148781600 06/24/19,IKAI,159.00,159.00,153.00,153.00,3208000 06/24/19,IKBI,260.00,260.00,260.00,260.00,13100 06/24/19,IMAS,2540.00,2580.00,2530.00,2540.00,168400 06/24/19,IMJS,565.00,570.00,565.00,565.00,950100 06/24/19,IMPC,1040.00,1050.00,1040.00,1050.00,473800 06/24/19,INAF,2710.00,2730.00,2590.00,2650.00,735700 06/24/19,INAI,460.00,476.00,460.00,470.00,18500 06/24/19,INCF,248.00,248.00,234.00,236.00,12500 06/24/19,INCI,500.00,500.00,500.00,500.00,4600 06/24/19,INCO,2890.00,2930.00,2850.00,2920.00,3782800 06/24/19,INDF,7075.00,7075.00,7000.00,7050.00,3912800 06/24/19,INDR,4950.00,5025.00,4930.00,4950.00,28200 06/24/19,INDS,2440.00,2480.00,2390.00,2440.00,4937000 06/24/19,INDX,72.00,73.00,72.00,72.00,26400 06/24/19,INDY,1355.00,1355.00,1310.00,1335.00,6456000 06/24/19,INKP,10100.00,10125.00,9325.00,9450.00,16425000 06/24/19,INPC,72.00,72.00,71.00,72.00,251500 06/24/19,INPC-W,8.00,9.00,8.00,9.00,115900 06/24/19,INPP,725.00,760.00,725.00,760.00,3500 06/24/19,INPS,3060.00,3070.00,3060.00,3060.00,600 06/24/19,INRU,590.00,590.00,590.00,590.00,9700 06/24/19,INTA,488.00,488.00,462.00,478.00,220000 06/24/19,INTA-W,210.00,228.00,202.00,204.00,100300 06/24/19,INTD,166.00,166.00,150.00,150.00,16600 06/24/19,INTP,20000.00,20175.00,19825.00,20000.00,901200 06/24/19,IPCC,1240.00,1255.00,1235.00,1240.00,1056300 06/24/19,IPCM,250.00,266.00,250.00,262.00,376000 06/24/19,IPOL,99.00,100.00,98.00,98.00,781600 06/24/19,ISAT,2400.00,2420.00,2300.00,2370.00,11715200 06/24/19,ISSP,99.00,106.00,99.00,104.00,6980900 06/24/19,ITMA,785.00,800.00,780.00,780.00,23500 06/24/19,ITMG,16850.00,17050.00,16800.00,17025.00,1443100 06/24/19,ITTG,82.00,82.00,82.00,82.00,0 06/24/19,JAST,580.00,585.00,565.00,575.00,488600 06/24/19,JAWA,120.00,120.00,120.00,120.00,100 06/24/19,JAYA,125.00,127.00,121.00,123.00,3791800 06/24/19,JAYA-W,32.00,32.00,30.00,32.00,1707000 06/24/19,JECC,6650.00,6650.00,6650.00,6650.00,0 06/24/19,JGLE,50.00,50.00,50.00,50.00,1300 06/24/19,JIHD,494.00,494.00,494.00,494.00,200 06/24/19,JKON,418.00,418.00,418.00,418.00,0 06/24/19,JKSW,60.00,60.00,60.00,60.00,0 06/24/19,JMAS,805.00,850.00,805.00,850.00,700 06/24/19,JPFA,1440.00,1505.00,1405.00,1495.00,54541000 06/24/19,JRPT,550.00,555.00,540.00,545.00,6326100 06/24/19,JSKY,1320.00,1400.00,1280.00,1400.00,8302500 06/24/19,JSMR,5900.00,6000.00,5825.00,5850.00,6472100 06/24/19,JSPT,1005.00,1005.00,1005.00,1005.00,0 06/24/19,JTPE,920.00,930.00,875.00,875.00,4476700 06/24/19,KAEF,3350.00,3380.00,3310.00,3350.00,118000 06/24/19,KARW,75.00,75.00,70.00,73.00,6800 06/24/19,KBLI,525.00,540.00,520.00,530.00,23108400 06/24/19,KBLM,230.00,234.00,226.00,234.00,127100 06/24/19,KBLV,420.00,420.00,420.00,420.00,400 06/24/19,KBRI,50.00,50.00,50.00,50.00,0 06/24/19,KDSI,1025.00,1025.00,1025.00,1025.00,4300 06/24/19,KIAS,100.00,100.00,100.00,100.00,0 06/24/19,KICI,268.00,268.00,268.00,268.00,0 06/24/19,KIJA,286.00,292.00,284.00,292.00,6293300 06/24/19,KINO,2860.00,2910.00,2840.00,2850.00,413300 06/24/19,KIOS,590.00,650.00,555.00,635.00,17700 06/24/19,KIOS-W,590.00,488.00,488.00,488.00,0 06/24/19,KKGI,199.00,204.00,199.00,204.00,19800 06/24/19,KLBF,1450.00,1465.00,1445.00,1465.00,5649800 06/24/19,KMTR,344.00,356.00,344.00,352.00,169700 06/24/19,KOBX,172.00,176.00,171.00,171.00,575300 06/24/19,KOIN,238.00,240.00,238.00,240.00,107100 06/24/19,KONI,376.00,378.00,376.00,376.00,2900 06/24/19,KOPI,645.00,645.00,635.00,635.00,45000 06/24/19,KPAL,260.00,264.00,256.00,262.00,4702300 06/24/19,KPAS,124.00,127.00,123.00,124.00,17575100 06/24/19,KPAS-W,40.00,40.00,38.00,40.00,133100 06/24/19,KPIG,134.00,134.00,133.00,133.00,152300 06/24/19,KRAH,2290.00,2290.00,2290.00,2290.00,11200 06/24/19,KRAS,438.00,440.00,420.00,422.00,9043800 06/24/19,KREN,555.00,555.00,540.00,555.00,82371400 06/24/19,LAND,1455.00,1500.00,1390.00,1390.00,1140500 06/24/19,LAPD,50.00,50.00,50.00,50.00,100 06/24/19,LCGP,114.00,114.00,114.00,114.00,0 06/24/19,LCKM,328.00,330.00,320.00,328.00,3300 06/24/19,LEAD,56.00,63.00,56.00,60.00,55667700 06/24/19,LINK,4200.00,4200.00,4100.00,4200.00,623100 06/24/19,LION,555.00,555.00,555.00,555.00,400 06/24/19,LMAS,60.00,61.00,60.00,61.00,54100 06/24/19,LMPI,133.00,137.00,133.00,137.00,58500 06/24/19,LMSH,515.00,515.00,515.00,515.00,0 06/24/19,LPCK,1580.00,1610.00,1515.00,1580.00,5392400 06/24/19,LPGI,4100.00,4100.00,4090.00,4100.00,44800 06/24/19,LPIN,278.00,280.00,272.00,272.00,134500 06/24/19,LPKR,270.00,296.00,258.00,290.00,238180500 06/24/19,LPLI,139.00,139.00,120.00,129.00,3100 06/24/19,LPPF,3480.00,3490.00,3320.00,3390.00,11459400 06/24/19,LPPS,98.00,100.00,97.00,98.00,12700 06/24/19,LRNA,146.00,160.00,146.00,146.00,15300 06/24/19,LSIP,1160.00,1180.00,1140.00,1145.00,7168200 06/24/19,LTLS,600.00,610.00,600.00,600.00,29300 06/24/19,LUCK,1755.00,1825.00,1750.00,1820.00,12873200 06/24/19,MABA,50.00,51.00,50.00,51.00,632566100 06/24/19,MAGP,50.00,50.00,50.00,50.00,0 06/24/19,MAIN,1060.00,1100.00,1045.00,1080.00,17170100 06/24/19,MAMI,99.00,101.00,96.00,100.00,467545800 06/24/19,MAMI-W,51.00,52.00,35.00,40.00,58173000 06/24/19,MAMIP,99.00,600.00,600.00,600.00,0 06/24/19,MAPA,5150.00,5500.00,5100.00,5500.00,463600 06/24/19,MAPB,1750.00,1750.00,1750.00,1750.00,1200 06/24/19,MAPI,960.00,965.00,935.00,935.00,9798700 06/24/19,MARI,246.00,250.00,242.00,250.00,7192800 06/24/19,MARK,498.00,500.00,496.00,496.00,2561400 06/24/19,MASA,610.00,610.00,580.00,595.00,13600 06/24/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 06/24/19,MBAP,2250.00,2250.00,2210.00,2220.00,61600 06/24/19,MBSS,640.00,660.00,640.00,645.00,968800 06/24/19,MBTO,137.00,137.00,137.00,137.00,2100 06/24/19,MCAS,3470.00,3510.00,3450.00,3500.00,2109700 06/24/19,MCOR,149.00,150.00,148.00,148.00,638900 06/24/19,MDIA,143.00,149.00,143.00,146.00,5320100 06/24/19,MDKA,4320.00,4550.00,4300.00,4500.00,1050600 06/24/19,MDKI,206.00,206.00,202.00,206.00,98100 06/24/19,MDLN,276.00,284.00,274.00,282.00,4982200 06/24/19,MDRN,50.00,50.00,50.00,50.00,1600 06/24/19,MEDC,805.00,810.00,785.00,790.00,18872500 06/24/19,MEDC-W,188.00,193.00,187.00,191.00,530100 06/24/19,MEGA,6150.00,6150.00,6150.00,6150.00,0 06/24/19,MERK,4010.00,4010.00,3980.00,4000.00,5600 06/24/19,META,194.00,194.00,186.00,190.00,123100 06/24/19,MFIN,1095.00,1095.00,1090.00,1090.00,32200 06/24/19,MFMI,490.00,490.00,470.00,480.00,10800 06/24/19,MGNA,50.00,50.00,50.00,50.00,0 06/24/19,MGRO,830.00,835.00,820.00,820.00,2444200 06/24/19,MICE,374.00,378.00,374.00,376.00,34900 06/24/19,MIDI,1180.00,1180.00,1180.00,1180.00,100 06/24/19,MIKA,1900.00,1935.00,1880.00,1900.00,904000 06/24/19,MINA,1120.00,1300.00,1115.00,1190.00,500500 06/24/19,MIRA,50.00,50.00,50.00,50.00,300 06/24/19,MITI,51.00,51.00,51.00,51.00,0 06/24/19,MKNT,126.00,127.00,123.00,127.00,309800 06/24/19,MKPI,15925.00,15925.00,15925.00,15925.00,300 06/24/19,MLBI,20200.00,20200.00,20150.00,20175.00,800 06/24/19,MLIA,1300.00,1305.00,1295.00,1295.00,665600 06/24/19,MLPL,109.00,114.00,109.00,111.00,11950700 06/24/19,MLPT,700.00,700.00,700.00,700.00,300 06/24/19,MMLP,390.00,396.00,370.00,376.00,458700 06/24/19,MNCN,985.00,1025.00,985.00,1000.00,54776000 06/24/19,MOLI,975.00,1000.00,975.00,1000.00,23300 06/24/19,MPMX,865.00,920.00,855.00,915.00,22096700 06/24/19,MPOW,109.00,111.00,109.00,111.00,58400 06/24/19,MPPA,200.00,216.00,198.00,216.00,21786400 06/24/19,MPRO,740.00,740.00,740.00,740.00,200 06/24/19,MRAT,160.00,165.00,160.00,163.00,1309700 06/24/19,MREI,6000.00,6275.00,6000.00,6275.00,700 06/24/19,MSIN,380.00,382.00,376.00,378.00,431200 06/24/19,MSKY,1050.00,1050.00,1030.00,1030.00,108300 06/24/19,MTDL,1260.00,1280.00,1240.00,1265.00,3004000 06/24/19,MTFN,50.00,50.00,50.00,50.00,0 06/24/19,MTLA,460.00,460.00,450.00,450.00,18300 06/24/19,MTPS,1300.00,1470.00,1275.00,1275.00,782100 06/24/19,MTPS-W,300.00,300.00,280.00,280.00,267100 06/24/19,MTRA,368.00,368.00,368.00,368.00,0 06/24/19,MTSM,236.00,236.00,236.00,236.00,3700 06/24/19,MTWI,75.00,94.00,74.00,82.00,13216800 06/24/19,MYOH,1395.00,1400.00,1380.00,1380.00,289900 06/24/19,MYOR,2530.00,2530.00,2470.00,2470.00,2341900 06/24/19,MYRX,108.00,108.00,104.00,105.00,1632727000 06/24/19,MYRXP,108.00,50.00,50.00,50.00,0 06/24/19,MYTX,66.00,73.00,66.00,70.00,32500 06/24/19,NAGA,210.00,224.00,210.00,210.00,10000 06/24/19,NASA,680.00,685.00,670.00,675.00,3438400 06/24/19,NASA-W,680.00,650.00,650.00,650.00,0 06/24/19,NATO,700.00,705.00,695.00,705.00,11572200 06/24/19,NATO-W,470.00,500.00,470.00,500.00,7400 06/24/19,NELY,153.00,155.00,149.00,155.00,85800 06/24/19,NFCX,2570.00,2570.00,2550.00,2560.00,1383200 06/24/19,NICK,236.00,292.00,236.00,270.00,15800 06/24/19,NIKL,1710.00,1730.00,1580.00,1600.00,851500 06/24/19,NIPS,292.00,294.00,292.00,294.00,1913600 06/24/19,NIRO,131.00,131.00,131.00,131.00,0 06/24/19,NISP,875.00,900.00,875.00,890.00,26300 06/24/19,NOBU,960.00,960.00,960.00,960.00,0 06/24/19,NRCA,396.00,400.00,392.00,398.00,320600 06/24/19,NUSA,59.00,60.00,58.00,59.00,845091200 06/24/19,NUSA-W,13.00,13.00,12.00,12.00,2064000 06/24/19,OASA,300.00,300.00,280.00,290.00,63500 06/24/19,OCAP,2080.00,2080.00,2080.00,2080.00,0 06/24/19,OKAS,163.00,163.00,153.00,163.00,1100 06/24/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 06/24/19,PADI,590.00,600.00,590.00,600.00,63600 06/24/19,PALM,264.00,264.00,264.00,264.00,600 06/24/19,PANI,110.00,110.00,108.00,109.00,277800 06/24/19,PANR,386.00,388.00,386.00,388.00,1368400 06/24/19,PANS,1450.00,1450.00,1430.00,1435.00,220000 06/24/19,PBID,1060.00,1060.00,1050.00,1060.00,15700 06/24/19,PBRX,575.00,575.00,550.00,550.00,37100 06/24/19,PBSA,735.00,760.00,730.00,755.00,14400 06/24/19,PCAR,3000.00,3000.00,2970.00,2970.00,502400 06/24/19,PDES,1330.00,1330.00,1330.00,1330.00,0 06/24/19,PEGE,180.00,181.00,180.00,181.00,10400 06/24/19,PEHA,1920.00,1920.00,1860.00,1900.00,4000 06/24/19,PGAS,2080.00,2080.00,2020.00,2030.00,21986900 06/24/19,PGLI,430.00,478.00,430.00,476.00,8600 06/24/19,PICO,310.00,330.00,306.00,318.00,1688300 06/24/19,PJAA,1300.00,1300.00,1295.00,1295.00,17900 06/24/19,PKPK,80.00,85.00,80.00,84.00,172600 06/24/19,PLAS,50.00,50.00,50.00,50.00,0 06/24/19,PLIN,3000.00,3150.00,2980.00,2980.00,45300 06/24/19,PNBN,1240.00,1260.00,1215.00,1220.00,1984000 06/24/19,PNBS,60.00,60.00,58.00,59.00,8104600 06/24/19,PNIN,1370.00,1385.00,1360.00,1365.00,169500 06/24/19,PNLF,334.00,336.00,326.00,326.00,7208900 06/24/19,PNSE,515.00,515.00,510.00,510.00,2100 06/24/19,POLA,1235.00,1240.00,1200.00,1240.00,29900 06/24/19,POLA-W,1235.00,1000.00,1000.00,1000.00,0 06/24/19,POLI,1010.00,1095.00,1010.00,1065.00,11400 06/24/19,POLL,1370.00,1370.00,1155.00,1350.00,28800 06/24/19,POLY,94.00,103.00,94.00,97.00,6361600 06/24/19,POOL,1980.00,2140.00,1970.00,2050.00,84250000 06/24/19,POOL-W,1980.00,4010.00,4010.00,4010.00,0 06/24/19,PORT,530.00,530.00,530.00,530.00,0 06/24/19,POSA,294.00,360.00,278.00,360.00,74353400 06/24/19,POSA-W,13.00,19.00,12.00,17.00,806723500 06/24/19,POWR,870.00,885.00,865.00,865.00,1544600 06/24/19,PPRE,390.00,390.00,384.00,388.00,3958300 06/24/19,PPRO,122.00,124.00,120.00,120.00,86028400 06/24/19,PRAS,160.00,160.00,160.00,160.00,0 06/24/19,PRDA,3600.00,3690.00,3590.00,3670.00,45800 06/24/19,PRIM,440.00,440.00,440.00,440.00,0 06/24/19,PRIM-W,40.00,41.00,36.00,41.00,1300 06/24/19,PSAB,240.00,250.00,240.00,246.00,9737800 06/24/19,PSDN,224.00,224.00,204.00,204.00,34700 06/24/19,PSKT,50.00,50.00,50.00,50.00,0 06/24/19,PSSI,164.00,165.00,163.00,165.00,571600 06/24/19,PTBA,2920.00,2920.00,2880.00,2880.00,9595800 06/24/19,PTIS,310.00,310.00,310.00,310.00,300 06/24/19,PTPP,2250.00,2320.00,2230.00,2280.00,19908800 06/24/19,PTRO,1595.00,1595.00,1565.00,1565.00,350900 06/24/19,PTSN,1240.00,1500.00,1200.00,1425.00,8987000 06/24/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 06/24/19,PUDP,362.00,362.00,362.00,362.00,6400 06/24/19,PWON,755.00,770.00,735.00,740.00,59885700 06/24/19,PYFA,188.00,188.00,188.00,188.00,0 06/24/19,PZZA,1090.00,1090.00,1070.00,1075.00,37100 06/24/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 06/24/19,R-LQ45X,1065.00,1065.00,1065.00,1065.00,58100 06/24/19,RAJA,266.00,296.00,264.00,276.00,16551200 06/24/19,RALS,1485.00,1485.00,1425.00,1430.00,15217000 06/24/19,RANC,388.00,400.00,388.00,400.00,283700 06/24/19,RBMS,75.00,83.00,75.00,81.00,705800 06/24/19,RDTX,8400.00,8400.00,8000.00,8000.00,600 06/24/19,RELI,191.00,191.00,191.00,191.00,0 06/24/19,RICY,174.00,174.00,170.00,170.00,33500 06/24/19,RIGS,290.00,318.00,290.00,308.00,812500 06/24/19,RIMO,135.00,135.00,133.00,135.00,583820100 06/24/19,RISE,685.00,685.00,665.00,665.00,2474500 06/24/19,RMBA,378.00,378.00,370.00,370.00,23100 06/24/19,RODA,282.00,282.00,270.00,274.00,9400 06/24/19,ROTI,1285.00,1290.00,1285.00,1285.00,1211000 06/24/19,RUIS,244.00,244.00,236.00,236.00,1700 06/24/19,SAFE,214.00,218.00,214.00,218.00,382500 06/24/19,SAME,462.00,462.00,460.00,460.00,790400 06/24/19,SAPX,710.00,710.00,700.00,700.00,1000 06/24/19,SATU,115.00,116.00,114.00,114.00,196700 06/24/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 06/24/19,SCCO,9400.00,9450.00,9400.00,9450.00,2600 06/24/19,SCMA,1615.00,1620.00,1580.00,1585.00,2592300 06/24/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 06/24/19,SDMU,64.00,67.00,61.00,62.00,13694700 06/24/19,SDPC,108.00,109.00,106.00,106.00,10100 06/24/19,SDRA,825.00,825.00,825.00,825.00,400 06/24/19,SFAN,615.00,615.00,600.00,615.00,16733600 06/24/19,SFAN-W,610.00,610.00,400.00,450.00,3817500 06/24/19,SGRO,2260.00,2260.00,2260.00,2260.00,0 06/24/19,SHID,3780.00,3780.00,3780.00,3780.00,0 06/24/19,SHIP,815.00,825.00,815.00,825.00,1907900 06/24/19,SIDO,990.00,1000.00,985.00,985.00,497100 06/24/19,SILO,4810.00,5100.00,4750.00,4850.00,766700 06/24/19,SIMA,94.00,102.00,90.00,94.00,13397700 06/24/19,SIMP,366.00,370.00,364.00,364.00,6429200 06/24/19,SIPD,880.00,880.00,880.00,880.00,0 06/24/19,SKBM,466.00,466.00,436.00,436.00,7800 06/24/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 06/24/19,SKRN,414.00,414.00,404.00,404.00,591000 06/24/19,SKYB,254.00,254.00,252.00,252.00,569000 06/24/19,SMAR,4700.00,5475.00,4700.00,5450.00,246100 06/24/19,SMBR,915.00,935.00,860.00,875.00,8486700 06/24/19,SMCB,1505.00,1505.00,1505.00,1505.00,200 06/24/19,SMDM,147.00,151.00,144.00,151.00,1700 06/24/19,SMDR,306.00,308.00,300.00,304.00,573000 06/24/19,SMGR,11375.00,11400.00,11125.00,11300.00,4393700 06/24/19,SMMA,10000.00,10000.00,10000.00,10000.00,2000 06/24/19,SMMT,145.00,151.00,135.00,151.00,1426100 06/24/19,SMRA,1265.00,1265.00,1170.00,1200.00,17307800 06/24/19,SMRU,153.00,155.00,144.00,146.00,11037300 06/24/19,SMSM,1515.00,1535.00,1490.00,1510.00,7641600 06/24/19,SOCI,238.00,248.00,232.00,238.00,40739700 06/24/19,SONA,5650.00,5650.00,5650.00,5650.00,0 06/24/19,SOSS,416.00,450.00,416.00,450.00,78200 06/24/19,SOSS-W,31.00,32.00,31.00,32.00,192900 06/24/19,SOTS,292.00,292.00,290.00,290.00,700 06/24/19,SOTS-W,87.00,87.00,87.00,87.00,11000 06/24/19,SPMA,306.00,306.00,298.00,300.00,33500 06/24/19,SPTO,1080.00,1085.00,1070.00,1070.00,13263900 06/24/19,SQMI,200.00,240.00,200.00,222.00,4356700 06/24/19,SRAJ,230.00,232.00,230.00,232.00,14600 06/24/19,SRIL,336.00,340.00,334.00,338.00,21380800 06/24/19,SRSN,75.00,77.00,74.00,76.00,3855900 06/24/19,SRTG,3520.00,3620.00,3520.00,3610.00,27400 06/24/19,SSIA,725.00,730.00,705.00,715.00,38578900 06/24/19,SSMS,1025.00,1070.00,1010.00,1010.00,64256300 06/24/19,SSTM,362.00,362.00,362.00,362.00,0 06/24/19,STAR,99.00,99.00,98.00,98.00,300800 06/24/19,STTP,3710.00,3710.00,3710.00,3710.00,0 06/24/19,SUGI,50.00,50.00,50.00,50.00,0 06/24/19,SULI,69.00,71.00,69.00,69.00,986300 06/24/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 06/24/19,SURE,3000.00,3000.00,3000.00,3000.00,831200 06/24/19,SWAT,120.00,120.00,118.00,120.00,16818700 06/24/19,TALF,370.00,370.00,370.00,370.00,0 06/24/19,TAMU,5000.00,5150.00,5000.00,5025.00,7059500 06/24/19,TARA,825.00,825.00,740.00,740.00,31090800 06/24/19,TAXI,50.00,50.00,50.00,50.00,400 06/24/19,TBIG,3880.00,3880.00,3780.00,3860.00,1799600 06/24/19,TBLA,840.00,840.00,825.00,840.00,2783500 06/24/19,TBMS,850.00,850.00,850.00,850.00,0 06/24/19,TCID,13800.00,14000.00,13800.00,14000.00,500 06/24/19,TCPI,6900.00,7200.00,6900.00,7050.00,4375900 06/24/19,TDPM,282.00,288.00,282.00,284.00,21353000 06/24/19,TELE,600.00,620.00,600.00,605.00,22500 06/24/19,TFCO,460.00,476.00,460.00,474.00,500 06/24/19,TGKA,4000.00,4000.00,4000.00,4000.00,0 06/24/19,TGRA,815.00,820.00,810.00,820.00,13977400 06/24/19,TIFA,179.00,179.00,177.00,177.00,6500 06/24/19,TINS,1145.00,1155.00,1125.00,1130.00,5129000 06/24/19,TIRA,228.00,228.00,228.00,228.00,7300 06/24/19,TIRT,68.00,68.00,67.00,68.00,13800 06/24/19,TKIM,13000.00,13100.00,12250.00,12425.00,2404900 06/24/19,TLKM,4050.00,4050.00,3970.00,3980.00,50525100 06/24/19,TMAS,760.00,790.00,760.00,790.00,15100 06/24/19,TMPI,50.00,50.00,50.00,50.00,0 06/24/19,TMPO,170.00,170.00,167.00,167.00,4700 06/24/19,TNCA,310.00,328.00,310.00,328.00,500 06/24/19,TOBA,460.00,460.00,458.00,460.00,61300 06/24/19,TOPS,680.00,680.00,655.00,670.00,5759200 06/24/19,TOTL,550.00,560.00,540.00,545.00,263900 06/24/19,TOTO,368.00,368.00,356.00,358.00,33200 06/24/19,TOWR,720.00,730.00,715.00,725.00,3015400 06/24/19,TPIA,4970.00,4990.00,4920.00,4950.00,2535200 06/24/19,TPMA,290.00,296.00,290.00,296.00,100600 06/24/19,TRAM,119.00,123.00,119.00,121.00,1231513400 06/24/19,TRAM-W,56.00,57.00,51.00,53.00,99200 06/24/19,TRIL,50.00,50.00,50.00,50.00,0 06/24/19,TRIM,160.00,168.00,152.00,152.00,10300 06/24/19,TRIO,50.00,50.00,50.00,50.00,6500 06/24/19,TRIS,226.00,226.00,226.00,226.00,0 06/24/19,TRST,370.00,386.00,370.00,386.00,1300 06/24/19,TRUK,110.00,111.00,107.00,108.00,2469900 06/24/19,TRUS,320.00,330.00,320.00,320.00,400 06/24/19,TSPC,1550.00,1550.00,1520.00,1520.00,78000 06/24/19,TUGU,2980.00,2980.00,2980.00,2980.00,0 06/24/19,TURI,1110.00,1110.00,1110.00,1110.00,0 06/24/19,ULTJ,1375.00,1380.00,1350.00,1360.00,1244400 06/24/19,UNIC,4570.00,4570.00,4570.00,4570.00,0 06/24/19,UNIT,175.00,175.00,167.00,170.00,235000 06/24/19,UNSP,87.00,88.00,87.00,88.00,40500 06/24/19,UNTR,27100.00,27575.00,27050.00,27450.00,2413400 06/24/19,UNVR,45300.00,45450.00,44650.00,44675.00,2044300 06/24/19,URBN,2400.00,2400.00,2350.00,2370.00,560700 06/24/19,URBN-W,72.00,73.00,66.00,67.00,1243000 06/24/19,VICO,100.00,106.00,100.00,106.00,28300 06/24/19,VINS,93.00,93.00,91.00,93.00,17400 06/24/19,VINS-W,32.00,36.00,32.00,36.00,22800 06/24/19,VIVA,122.00,125.00,119.00,121.00,20958900 06/24/19,VOKS,286.00,298.00,282.00,292.00,4152000 06/24/19,VRNA,120.00,120.00,120.00,120.00,0 06/24/19,WAPO,86.00,89.00,84.00,88.00,70700 06/24/19,WEGE,352.00,356.00,342.00,346.00,43948000 06/24/19,WEHA,170.00,171.00,169.00,170.00,3259000 06/24/19,WICO,615.00,615.00,615.00,615.00,0 06/24/19,WIIM,214.00,254.00,214.00,252.00,39595600 06/24/19,WIKA,2340.00,2390.00,2290.00,2350.00,19233000 06/24/19,WINS,208.00,208.00,208.00,208.00,0 06/24/19,WOMF,324.00,324.00,318.00,318.00,759800 06/24/19,WOOD,870.00,885.00,865.00,870.00,16181900 06/24/19,WSBP,406.00,412.00,402.00,402.00,19128400 06/24/19,WSKT,2010.00,2020.00,1980.00,1980.00,22105500 06/24/19,WTON,580.00,595.00,570.00,575.00,8604600 06/24/19,XBID,546.00,546.00,546.00,546.00,0 06/24/19,XBLQ,500.00,500.00,500.00,500.00,0 06/24/19,XBNI,1115.00,1115.00,1115.00,1115.00,500 06/24/19,XBSK,392.00,392.00,392.00,392.00,0 06/24/19,XCID,65.00,65.00,65.00,65.00,1000 06/24/19,XCIS,103.00,103.00,103.00,103.00,200 06/24/19,XDIF,470.00,470.00,470.00,470.00,0 06/24/19,XIHD,527.00,527.00,527.00,527.00,0 06/24/19,XIIC,1170.00,1170.00,1170.00,1170.00,0 06/24/19,XIIF,730.00,730.00,730.00,730.00,300 06/24/19,XIIT,575.00,575.00,575.00,575.00,600 06/24/19,XIJI,692.00,692.00,691.00,691.00,200 06/24/19,XIPI,177.00,177.00,177.00,177.00,200 06/24/19,XISB,398.00,398.00,398.00,398.00,0 06/24/19,XISC,789.00,789.00,789.00,789.00,0 06/24/19,XISI,363.00,363.00,363.00,363.00,1000 06/24/19,XISR,410.00,410.00,410.00,410.00,2200 06/24/19,XMJM,1000.00,1000.00,1000.00,1000.00,0 06/24/19,XMTS,531.00,531.00,531.00,531.00,0 06/24/19,XPDV,505.00,505.00,505.00,505.00,0 06/24/19,XPES,406.00,406.00,406.00,406.00,0 06/24/19,XPFT,526.00,526.00,526.00,526.00,0 06/24/19,XPID,497.00,497.00,497.00,497.00,0 06/24/19,XPLC,482.00,482.00,482.00,482.00,0 06/24/19,XPLQ,507.00,507.00,507.00,507.00,0 06/24/19,XPMI,990.00,990.00,990.00,990.00,1000 06/24/19,XPSG,419.00,419.00,419.00,419.00,0 06/24/19,XPTD,541.00,541.00,541.00,541.00,0 06/24/19,XSBC,112.00,112.00,112.00,112.00,100 06/24/19,YELO,222.00,230.00,214.00,218.00,4906600 06/24/19,YELO-W,28.00,29.00,27.00,27.00,2102800 06/24/19,YPAS,474.00,474.00,468.00,468.00,600 06/24/19,YULE,224.00,224.00,181.00,181.00,5800 06/24/19,ZBRA,50.00,50.00,50.00,50.00,0 06/24/19,ZINC,525.00,525.00,500.00,500.00,15559400 06/24/19,ZONE,550.00,550.00,540.00,545.00,125800