AD2005H,2005/03/14,0.7875,0.7875,0.7865,0.7874,4608,37794
AD2005M,2005/03/14,0.7819,0.7832,0.7805,0.7827,16831,102850
AD2005U,2005/03/14,0,0.7778,0.7778,0.7778,100,836
AD2005Z,2005/03/14,0,0.7739,0.7739,0.7739,0,110
AD2006H,2005/03/14,0,0.7707,0.7707,0.7707,0,0
AD2006M,2005/03/14,0.768,0.768,0.7675,0.7675,0,1
AD2006U,2005/03/14,0,0.7643,0.7643,0.7643,0,0
AOI,2005/03/14,4192.4,4220,4184.8,4218.6,450716800,0
BO2005H,2005/03/14,23.9,24.03,23.65,23.95,272,145
BO2005K,2005/03/14,23.88,24.22,23.63,23.68,14581,83758
BO2005N,2005/03/14,23.98,24.34,23.8,23.86,9008,37975
BO2005Q,2005/03/14,23.85,24.3,23.8,23.8,953,9236
BO2005U,2005/03/14,23.75,24.05,23.7,23.75,1372,7736
BO2005V,2005/03/14,23.25,23.5,23.12,23.12,1828,3895
BO2005Z,2005/03/14,23.25,23.45,23.05,23.2,4619,18075
BO2006F,2005/03/14,23.2,23.2,23.2,23.2,6,1223
BO2006H,2005/03/14,23.3,23.35,23.2,23.2,4,1066
BO2006K,2005/03/14,23.05,23.05,23.05,23.05,0,651
BO2006N,2005/03/14,22.75,22.75,22.75,22.75,0,200
BO2006Q,2005/03/14,22.75,22.75,22.75,22.75,0,92
BO2006U,2005/03/14,22.25,22.25,22.25,22.25,0,120
BO2006V,2005/03/14,22.25,22.25,22.25,22.25,0,88
BO2006Z,2005/03/14,22.25,22.25,22.25,22.25,0,64
BP2005H,2005/03/14,1.919,1.92,1.9145,1.9156,8508,21638
BP2005M,2005/03/14,1.9085,1.9092,1.9011,1.9046,25173,84176
BP2005U,2005/03/14,1.901,1.901,1.8946,1.8974,1,642
BP2005Z,2005/03/14,0,1.8902,1.8902,1.8902,0,11
BP2006H,2005/03/14,0,1.883,1.883,1.883,0,3
BP2006M,2005/03/14,0,1.8758,1.8758,1.8758,0,0
BP2006U,2005/03/14,0,1.8686,1.8686,1.8686,0,0
C2005H,2005/03/14,216,216.5,213.5,214.5,2843,1930
C2005K,2005/03/14,222.75,223.5,220.25,221,81744,338675
C2005N,2005/03/14,230,230.5,227.25,228,34573,145144
C2005U,2005/03/14,234.75,235.75,233.5,234.5,4001,34854
C2005Z,2005/03/14,243,244,241.75,242.75,26262,116927
C2006H,2005/03/14,249.5,249.5,247.5,248.25,2482,10941
C2006K,2005/03/14,252,253.25,251.25,251.75,238,1538
C2006N,2005/03/14,254,255.5,254,254.75,302,3895
C2006U,2005/03/14,250,251,250,251,287,975
C2006Z,2005/03/14,251,251.75,250,251.75,476,6471
C2007N,2005/03/14,255,255.5,255,255.5,0,2
C2007Z,2005/03/14,250,250,250,250,20,136
CC2005H,2005/03/14,1785,1785,1768,1773,1,40
CC2005K,2005/03/14,1794,1800,1764,1772,8956,61069
CC2005N,2005/03/14,1801,1814,1780,1788,2898,20784
CC2005U,2005/03/14,1827,1827,1801,1802,662,12071
CC2005Z,2005/03/14,1825,1834,1808,1810,500,18436
CC2006H,2005/03/14,1825,1825,1818,1818,0,17721
CC2006K,2005/03/14,1824,1824,1824,1824,0,3585
CC2006N,2005/03/14,1835,1835,1835,1835,0,7109
CC2006U,2005/03/14,1847,1847,1847,1847,0,5325
CC2006Z,2005/03/14,1855,1855,1855,1855,0,750
CD2005H,2005/03/14,0.83,0.83,0.8269,0.8291,7791,48531
CD2005M,2005/03/14,0.8287,0.8312,0.8275,0.83,32891,69812
CD2005U,2005/03/14,0.8301,0.8319,0.8298,0.8319,98,1738
CD2005Z,2005/03/14,0.834,0.834,0.833,0.8339,3,752
CD2006H,2005/03/14,0,0.836,0.836,0.836,0,37
CD2006M,2005/03/14,0,0.8381,0.8381,0.8381,0,2
CL2005J,2005/03/14,54.45,55.05,53.52,54.95,112324,112796
CL2005K,2005/03/14,55,55.8,54.26,55.65,98502,209276
CL2005M,2005/03/14,55.35,56,54.6,55.95,36716,92714
CL2005N,2005/03/14,55.26,55.95,54.6,55.93,11745,38196
CL2005Q,2005/03/14,54.87,55.73,54.62,55.73,6388,28417
CL2005U,2005/03/14,54.7,55.43,54.2,55.43,3385,24943
CL2005V,2005/03/14,54.13,55.1,53.95,55.1,1652,20323
CL2005X,2005/03/14,53.8,54.78,53.75,54.78,540,18242
CL2005Z,2005/03/14,54.25,54.47,53.2,54.47,9499,70459
CL2006F,2005/03/14,54.07,54.07,54.07,54.07,580,15773
CL2006G,2005/03/14,53.66,53.66,53.66,53.66,642,6942
CL2006H,2005/03/14,52.45,53.3,52.1,53.3,237,10715
CL2006J,2005/03/14,52.96,52.96,52.96,52.96,201,6944
CL2006K,2005/03/14,52.67,52.67,52.67,52.67,125,3748
CL2006M,2005/03/14,51.7,52.38,51.6,52.38,2835,20282
CL2006N,2005/03/14,52.09,52.09,52.09,52.09,25,3132
CL2006Q,2005/03/14,51.8,51.8,51.8,51.8,0,2007
CL2006U,2005/03/14,51.51,51.51,51.51,51.51,0,4104
CL2006V,2005/03/14,51.2,51.2,51.2,51.2,0,1431
CL2006X,2005/03/14,50.92,50.92,50.92,50.92,220,2414
CL2006Z,2005/03/14,49.9,50.7,49.72,50.67,2992,45189
CL2007F,2005/03/14,50.42,50.42,50.42,50.42,0,2261
CL2007G,2005/03/14,50.21,50.21,50.21,50.21,0,1335
CL2007H,2005/03/14,50.01,50.01,50.01,50.01,0,895
CL2007J,2005/03/14,49.82,49.82,49.82,49.82,0,475
CL2007K,2005/03/14,49.63,49.63,49.63,49.63,0,90
CL2007M,2005/03/14,48.6,49.44,48.45,49.44,75,9067
CL2007N,2005/03/14,49.26,49.26,49.26,49.26,0,0
CL2007Q,2005/03/14,49.09,49.09,49.09,49.09,0,150
CL2007U,2005/03/14,48.92,48.92,48.92,48.92,0,175
CL2007Z,2005/03/14,47.57,48.46,47.57,48.46,2047,27282
CL2008Z,2005/03/14,46.2,47.01,46.15,47.01,1741,26450
CL2009Z,2005/03/14,45.42,46.21,45.35,46.21,636,14390
CL2010Z,2005/03/14,44.95,45.72,44.95,45.72,303,17671
CL2011Z,2005/03/14,45.47,45.47,45.47,45.47,0,4238
CT2005K,2005/03/14,52.95,53.2,51.8,53.11,8830,85886
CT2005N,2005/03/14,54.05,54.5,53.2,54.43,2476,22061
CT2005V,2005/03/14,55.7,56.65,55.65,56.65,62,1528
CT2005Z,2005/03/14,57.4,57.75,56.2,57.7,2226,9935
CT2006H,2005/03/14,59.9,59.9,59.9,59.9,52,1590
CT2006K,2005/03/14,60.7,60.7,60.7,60.7,3,608
CT2006N,2005/03/14,61.4,61.4,61.4,61.4,59,428
CT2006V,2005/03/14,61.7,61.7,61.7,61.7,0,0
CT2006Z,2005/03/14,61.5,62.1,61.1,62.1,0,132
DAX,2005/03/14,4353.73,4371.28,4340.02,4367.3,0,0
DJ2005H,2005/03/14,10790,10815,10760,10812,6852,34229
DJ2005M,2005/03/14,10820,10843,10780,10840,10587,23234
DJ2005U,2005/03/14,10873,10873,10873,10873,4,12
DJ2005Z,2005/03/14,10900,10912,10890,10912,0,4
DJT,2005/03/14,3830.71,3871.19,3816.74,3854.6,14374300,0
DJU,2005/03/14,354.15,361.42,354.15,360.82,14374300,0
DX2005H,2005/03/14,81.46,81.9,81.46,81.84,1196,8275
DX2005M,2005/03/14,81.24,82.14,81.24,81.92,3919,22460
DX2005U,2005/03/14,81.95,81.95,81.83,81.83,1,2527
DX2005Z,2005/03/14,81.75,81.75,81.75,81.75,1,19
EC2005H,2005/03/14,1.3373,1.3398,1.3373,1.3389,41902,54551
EC2005M,2005/03/14,1.3401,1.3429,1.3364,1.3396,131238,114632
EC2005U,2005/03/14,1.3452,1.3467,1.3415,1.3442,475,1688
EC2005Z,2005/03/14,1.349,1.3493,1.347,1.3493,2,1032
EC2006H,2005/03/14,0,1.3544,1.3544,1.3544,3,45
EC2006M,2005/03/14,0,1.3597,1.3597,1.3597,0,5
EC2006U,2005/03/14,0,1.365,1.365,1.365,0,0
ED2005H,2005/03/14,96.985,96.985,96.9775,96.98,102348,759893
ED2005J,2005/03/14,96.785,96.805,96.785,96.7975,10378,29075
ED2005K,2005/03/14,96.65,96.665,96.65,96.655,940,9814
ED2005M,2005/03/14,96.52,96.52,96.5,96.505,211994,1424012
ED2005N,2005/03/14,96.355,96.355,96.35,96.355,0,536
ED2005Q,2005/03/14,96.235,96.235,96.23,96.235,0,0
ED2005U,2005/03/14,96.105,96.11,96.085,96.095,255612,1412942
ED2005Z,2005/03/14,95.865,95.865,95.825,95.845,373140,1141279
ED2006H,2005/03/14,95.705,95.705,95.665,95.685,328404,715099
ED2006M,2005/03/14,95.58,95.585,95.545,95.56,138489,552130
ED2006U,2005/03/14,95.47,95.48,95.435,95.465,79246,433372
ED2006Z,2005/03/14,95.385,95.395,95.345,95.38,63971,378764
ED2007H,2005/03/14,95.325,95.34,95.3,95.33,44768,231607
ED2007M,2005/03/14,95.245,95.29,95.235,95.275,23649,204630
ED2007U,2005/03/14,95.18,95.23,95.175,95.215,20388,159427
ED2007Z,2005/03/14,95.115,95.175,95.115,95.155,16097,150781
ED2008H,2005/03/14,95.065,95.13,95.065,95.115,16416,116453
ED2008M,2005/03/14,95.015,95.08,95.015,95.07,7925,112038
ED2008U,2005/03/14,94.96,95.04,94.96,95.02,8828,106029
ED2008Z,2005/03/14,94.895,94.975,94.895,94.96,9650,95774
ED2009H,2005/03/14,94.855,94.93,94.855,94.925,9619,79240
ED2009M,2005/03/14,94.81,94.89,94.81,94.885,5439,75143
ED2009U,2005/03/14,94.765,94.845,94.765,94.845,4320,60975
ED2009Z,2005/03/14,94.745,94.8,94.72,94.79,5437,39197
ED2010H,2005/03/14,94.69,94.765,94.685,94.76,898,17583
ED2010M,2005/03/14,94.71,94.735,94.665,94.725,66,12343
ED2010U,2005/03/14,94.665,94.69,94.62,94.685,87,9470
ED2010Z,2005/03/14,94.62,94.645,94.575,94.64,813,8550
ED2011H,2005/03/14,94.56,94.63,94.55,94.62,107,6166
ED2011M,2005/03/14,94.555,94.58,94.51,94.58,57,5008
ED2011U,2005/03/14,94.515,94.54,94.47,94.54,55,2493
ED2011Z,2005/03/14,94.475,94.5,94.43,94.5,56,2472
ED2012H,2005/03/14,94.45,94.475,94.405,94.475,30,1252
ED2012M,2005/03/14,0,94.435,94.435,94.435,59,772
ED2012U,2005/03/14,0,94.405,94.4,94.405,66,1443
ED2012Z,2005/03/14,0,94.365,94.36,94.365,30,951
ED2013H,2005/03/14,0,94.34,94.335,94.34,10,459
ED2013M,2005/03/14,0,94.3,94.295,94.3,10,504
ED2013U,2005/03/14,0,94.265,94.26,94.265,10,389
ED2013Z,2005/03/14,0,94.23,94.225,94.23,10,391
ED2014H,2005/03/14,0,94.205,94.2,94.205,5,397
ED2014M,2005/03/14,0,94.17,94.165,94.17,5,311
ED2014U,2005/03/14,0,94.135,94.13,94.135,5,272
ED2014Z,2005/03/14,0,94.1,94.095,94.1,5,264
EM2005H,2005/03/14,0,97.18,97.18,97.18,201,23507
EM2005J,2005/03/14,96.965,96.9675,96.96,96.965,1844,19025
EM2005K,2005/03/14,96.845,96.845,96.84,96.845,950,17694
EM2005M,2005/03/14,96.7,96.7,96.685,96.7,748,5834
EM2005N,2005/03/14,96.5,96.5,96.5,96.5,0,302
EM2005Q,2005/03/14,0,96.38,96.365,96.365,0,3
EM2005U,2005/03/14,0,96.205,96.185,96.185,0,1
EM2005V,2005/03/14,0,96.13,96.11,96.11,0,1
EM2005X,2005/03/14,0,96.045,96.025,96.025,0,1
EM2005Z,2005/03/14,0,95.845,95.835,95.845,0,1
EM2006F,2005/03/14,0,95.835,95.83,95.835,0,1
EM2006G,2005/03/14,0,95.775,95.76,95.76,0,1
EM2006H,2005/03/14,95.785,95.785,95.71,95.71,0,0
ES2005H,2005/03/14,1201.5,1208.25,1199.25,1207.75,243597,660854
ES2005M,2005/03/14,1205.75,1212.5,1203.75,1212,893746,546705
EY2005H,2005/03/14,0,99.907,99.907,99.907,1110,52785
EY2005M,2005/03/14,99.9,99.9,99.9,99.9,3342,38981
EY2005U,2005/03/14,0,99.875,99.875,99.875,0,5318
EY2005Z,2005/03/14,0,99.83,99.83,99.83,19,8677
EY2006H,2005/03/14,99.745,99.745,99.745,99.745,36,3013
EY2006M,2005/03/14,99.66,99.66,99.66,99.66,40,4116
EY2006U,2005/03/14,0,99.57,99.57,99.57,0,2324
EY2006Z,2005/03/14,0,99.47,99.47,99.47,0,657
EY2007H,2005/03/14,0,99.38,99.38,99.38,0,1
EY2007M,2005/03/14,0,99.295,99.285,99.285,0,2
EY2007U,2005/03/14,0,99.19,99.18,99.18,0,0
EY2007Z,2005/03/14,0,99.085,99.075,99.075,0,164
EY2008H,2005/03/14,0,98.97,98.96,98.96,0,590
EY2008M,2005/03/14,0,98.93,98.92,98.92,0,250
EY2008U,2005/03/14,0,98.93,98.92,98.92,0,0
EY2008Z,2005/03/14,0,98.865,98.855,98.855,0,0
EY2009H,2005/03/14,0,98.805,98.795,98.795,0,0
EY2009M,2005/03/14,0,98.805,98.795,98.795,0,0
EY2009U,2005/03/14,0,98.805,98.795,98.795,0,0
EY2009Z,2005/03/14,0,98.805,98.795,98.795,0,0
FC2005H,2005/03/14,104.8,105.35,104.4,105.35,1101,3391
FC2005J,2005/03/14,103.9,104.35,103.05,104,2252,5642
FC2005K,2005/03/14,103.3,103.75,102.35,103.27,2102,10275
FC2005Q,2005/03/14,104.5,104.7,103.6,104.35,702,4510
FC2005U,2005/03/14,103.5,103.5,103.2,103.45,131,852
FC2005V,2005/03/14,103.45,103.45,102.4,102.97,32,774
FC2005X,2005/03/14,101.85,101.85,101.75,101.75,7,313
FC2006F,2005/03/14,99,99,98.9,98.9,2,24
FTSE,2005/03/14,4982,4995,4947.9,4975,1336157824,0
FV2005H,2005/03/14,107.375,107.421875,107.328125,107.421875,19815,88784
FV2005M,2005/03/14,106.78125,106.90625,106.6875,106.875,46894,1181250
FV2005U,2005/03/14,106.359375,106.359375,106.359375,106.359375,18845,70623
FV2005Z,2005/03/14,105.828125,105.828125,105.828125,105.828125,1,1
GC2005H,2005/03/14,441.1,441.1,441.1,441.1,0,0
GC2005J,2005/03/14,446.7,446.7,440.7,441.6,90577,198999
GC2005K,2005/03/14,442.9,442.9,442.9,442.9,0,0
GC2005M,2005/03/14,448.5,449.3,443.5,444.2,9652,57144
GC2005Q,2005/03/14,449.5,449.5,446,446.8,312,9083
GC2005V,2005/03/14,452.4,452.5,449.7,449.7,25,5347
GC2005Z,2005/03/14,455.8,456,452,452.6,2239,20998
GC2006G,2005/03/14,456.5,456.5,455.7,455.7,66,3386
GC2006J,2005/03/14,461.7,461.7,458.8,458.8,30,1351
GC2006M,2005/03/14,462.1,462.1,462.1,462.1,2,8450
GC2006Q,2005/03/14,465.5,465.5,465.5,465.5,47,600
GC2006V,2005/03/14,469,469,469,469,0,111
GC2006Z,2005/03/14,472.5,472.5,472.5,472.5,14,5022
GC2007M,2005/03/14,483.1,483.1,483.1,483.1,0,2790
GC2007Z,2005/03/14,493.9,493.9,493.9,493.9,0,2103
GC2008M,2005/03/14,504.7,504.7,504.7,504.7,0,164
GC2008Z,2005/03/14,520,520,515.7,515.7,0,1398
GC2009M,2005/03/14,526.6,526.6,526.6,526.6,0,125
GC2009Z,2005/03/14,537.8,537.8,537.8,537.8,0,7
HG2005H,2005/03/14,148.6,148.6,146.7,147.5,501,2381
HG2005J,2005/03/14,148.6,148.7,146.1,147.65,175,3624
HG2005K,2005/03/14,147.6,148.6,145.5,147.05,9908,74491
HG2005M,2005/03/14,146,146.4,145.5,145.85,33,2285
HG2005N,2005/03/14,146,146,143.75,144.9,868,14728
HG2005Q,2005/03/14,143.3,143.3,143.2,143.2,1,1154
HG2005U,2005/03/14,141.5,141.9,140.55,141.7,209,9420
HG2005V,2005/03/14,140,140,140,140,0,996
HG2005X,2005/03/14,139.3,139.3,138.45,138.45,0,725
HG2005Z,2005/03/14,136.9,137.2,136.9,136.95,116,5395
HG2006F,2005/03/14,135.7,135.7,135.7,135.7,0,139
HG2006G,2005/03/14,134.45,134.45,134.45,134.45,0,88
HG2006H,2005/03/14,133.35,133.35,133.35,133.35,10,476
HG2006J,2005/03/14,132.2,132.2,132.2,132.2,0,18
HG2006K,2005/03/14,131.05,131.05,131.05,131.05,0,74
HG2006M,2005/03/14,129.95,129.95,129.95,129.95,0,145
HG2006N,2005/03/14,129.5,129.5,129.5,129.5,0,46
HG2006Q,2005/03/14,128.75,128.75,128.75,128.75,0,34
HG2006U,2005/03/14,128.15,128.15,128.15,128.15,0,21
HG2006V,2005/03/14,127.55,127.55,127.55,127.55,0,1
HG2006X,2005/03/14,126.95,126.95,126.95,126.95,0,0
HG2006Z,2005/03/14,126.35,126.35,126.35,126.35,2,7
HG2007F,2005/03/14,126.35,126.35,126.35,126.35,0,0
HG2007G,2005/03/14,126.35,126.35,126.35,126.35,0,0
HO2005J,2005/03/14,1.544,1.546,1.498,1.536,26700,48634
HO2005K,2005/03/14,1.4915,1.505,1.461,1.4982,17567,50091
HO2005M,2005/03/14,1.4596,1.474,1.446,1.4722,4969,20339
HO2005N,2005/03/14,1.4536,1.4682,1.44,1.4682,1405,10886
HO2005Q,2005/03/14,1.4535,1.4722,1.4535,1.4722,733,6421
HO2005U,2005/03/14,1.464,1.4827,1.457,1.4827,587,8294
HO2005V,2005/03/14,1.4763,1.4957,1.472,1.4957,191,2089
HO2005X,2005/03/14,1.4905,1.5087,1.485,1.5087,140,3337
HO2005Z,2005/03/14,1.5031,1.5207,1.495,1.5207,1247,10595
HO2006F,2005/03/14,1.507,1.5282,1.507,1.5282,518,3578
HO2006G,2005/03/14,1.505,1.5177,1.502,1.5177,171,1003
HO2006H,2005/03/14,1.47,1.4842,1.47,1.4842,34,2956
HO2006J,2005/03/14,1.425,1.4342,1.419,1.4342,3,520
HO2006K,2005/03/14,1.3845,1.3947,1.3845,1.3947,1,509
HO2006M,2005/03/14,1.3662,1.3662,1.3662,1.3662,25,2031
HO2006N,2005/03/14,1.3602,1.3602,1.3602,1.3602,0,470
HO2006Q,2005/03/14,1.3627,1.3627,1.3627,1.3627,0,9
HO2006U,2005/03/14,1.358,1.3717,1.358,1.3717,0,2
HU2005J,2005/03/14,1.5175,1.5225,1.488,1.5065,28948,46820
HU2005K,2005/03/14,1.5496,1.552,1.521,1.5424,17048,60671
HU2005M,2005/03/14,1.561,1.565,1.5435,1.5604,3409,24263
HU2005N,2005/03/14,1.546,1.563,1.54,1.5584,1134,12770
HU2005Q,2005/03/14,1.5449,1.5449,1.5449,1.5449,771,10663
HU2005U,2005/03/14,1.5,1.5184,1.497,1.5184,600,7853
HU2005V,2005/03/14,1.4704,1.4704,1.4704,1.4704,223,4532
HU2005X,2005/03/14,1.4434,1.4434,1.4434,1.4434,73,561
HU2005Z,2005/03/14,1.4259,1.4259,1.4259,1.4259,163,2465
HU2006F,2005/03/14,1.4244,1.4244,1.4244,1.4244,53,1471
HU2006G,2005/03/14,1.4329,1.4329,1.4329,1.4329,0,510
HU2006H,2005/03/14,1.4424,1.4424,1.4424,1.4424,0,251
INDU,2005/03/14,10773.92,10859.12,10709.26,10804.51,14374300,0
JY2005H,2005/03/14,0.9538,0.9553,0.9538,0.9545,10934,55057
JY2005M,2005/03/14,0.961,0.963,0.9573,0.9601,39379,110395
JY2005U,2005/03/14,0,0.9691,0.9687,0.9691,12,331
JY2005Z,2005/03/14,0,0.9783,0.9783,0.9783,2,31
JY2006H,2005/03/14,0,0.9875,0.9875,0.9875,0,25
JY2006M,2005/03/14,0,0.9967,0.9967,0.9967,0,25
JY2006U,2005/03/14,0,1.0059,1.0059,1.0059,0,0
KC2005H,2005/03/14,136,136,131.5,132.5,54,280
KC2005K,2005/03/14,137.5,138.8,133,134.7,12558,87734
KC2005N,2005/03/14,139.75,141.2,135,137.1,3220,15615
KC2005U,2005/03/14,142.25,143,138.35,139.4,1932,8292
KC2005Z,2005/03/14,144.5,146.25,141,142,1418,5002
KC2006H,2005/03/14,146.6,146.6,142.25,143.9,585,1847
KC2006K,2005/03/14,144,144.55,144,144.55,28,364
KC2006N,2005/03/14,147.3,147.3,144.8,144.8,2,212
KC2006U,2005/03/14,144.95,144.95,144.95,144.95,2,72
KC2006Z,2005/03/14,145.55,145.55,144.95,144.95,2,12
LB2005H,2005/03/14,397,405,396.2,405,151,268
LB2005K,2005/03/14,385,391,384.2,388,634,3360
LB2005N,2005/03/14,371.6,375.2,370.6,373.5,134,975
LB2005U,2005/03/14,363.1,365.5,362.6,364.2,23,152
LB2005X,2005/03/14,349,349,349,349,13,54
LC2005H,2005/03/14,89.75,89.75,89.75,89.75,0,38
LC2005J,2005/03/14,89.5,89.65,88.75,89.1,19641,44469
LC2005K,2005/03/14,90,90,90,90,0,0
LC2005M,2005/03/14,86,86.05,85.17,85.57,14837,66404
LC2005Q,2005/03/14,83,83.22,82.62,83,2765,16601
LC2005V,2005/03/14,84,84.25,83.72,84.07,1443,10154
LC2005Z,2005/03/14,85.35,85.5,84.95,85.3,775,7310
LC2006G,2005/03/14,85.8,85.85,85.45,85.75,369,2536
LC2006J,2005/03/14,84.2,84.35,84.1,84.35,3,75
LH2005J,2005/03/14,72.6,72.95,70.37,70.57,14931,30280
LH2005K,2005/03/14,77.35,77.55,75.75,76.35,927,3711
LH2005M,2005/03/14,80.25,80.55,78.75,78.75,12548,40806
LH2005N,2005/03/14,77.8,78.05,76.4,76.62,1548,8262
LH2005Q,2005/03/14,74.7,74.7,73.35,74.02,583,5304
LH2005V,2005/03/14,64.4,64.55,63.25,63.62,457,3827
LH2005Z,2005/03/14,60.75,60.75,60.2,60.47,216,2629
LH2006G,2005/03/14,60,60,60,60,12,377
LH2006J,2005/03/14,59.6,59.6,59.5,59.5,11,52
ND2005H,2005/03/14,1511.5,1516,1503.5,1515.5,15935,67373
ND2005M,2005/03/14,1518,1526,1512.5,1525,22818,30105
ND2005U,2005/03/14,0,1535.5,1535,1535,0,0
NDY,2005/03/14,2043.64,2051.04,2037.41,2051.04,17077200,0
NG2005J,2005/03/14,6.72,7.2,6.72,7.138,22903,47679
NG2005K,2005/03/14,6.857,7.28,6.857,7.237,12077,64066
NG2005M,2005/03/14,6.935,7.31,6.935,7.292,2307,24181
NG2005N,2005/03/14,6.998,7.38,6.998,7.342,2483,31221
NG2005Q,2005/03/14,7.028,7.41,7.028,7.362,1578,21176
NG2005U,2005/03/14,7.036,7.4,7.036,7.367,2099,24241
NG2005V,2005/03/14,7.06,7.39,7.06,7.385,3794,38381
NG2005X,2005/03/14,7.45,7.71,7.45,7.71,2225,14209
NG2005Z,2005/03/14,7.824,8.03,7.82,8.025,3509,25160
NG2006F,2005/03/14,8.049,8.25,8.04,8.225,2101,23456
NG2006G,2005/03/14,8.03,8.21,8.03,8.2,851,13039
NG2006H,2005/03/14,7.86,8.04,7.85,8.03,1458,18970
NG2006J,2005/03/14,6.695,6.81,6.695,6.81,943,13459
NG2006K,2005/03/14,6.55,6.7,6.55,6.662,344,10623
NG2006M,2005/03/14,6.55,6.71,6.55,6.687,443,4985
NG2006N,2005/03/14,6.63,6.75,6.63,6.712,44,6951
NG2006Q,2005/03/14,6.742,6.742,6.742,6.742,32,5893
NG2006U,2005/03/14,6.59,6.721,6.59,6.721,85,3933
NG2006V,2005/03/14,6.64,6.746,6.64,6.746,195,7114
NG2006X,2005/03/14,6.915,7.051,6.915,7.051,31,4405
NG2006Z,2005/03/14,7.32,7.336,7.32,7.336,41,5867
NG2007F,2005/03/14,7.571,7.571,7.571,7.571,63,5754
NG2007G,2005/03/14,7.43,7.536,7.43,7.536,12,2030
NG2007H,2005/03/14,7.346,7.346,7.346,7.346,11,4510
NG2007J,2005/03/14,6.286,6.286,6.286,6.286,11,4953
NG2007K,2005/03/14,6.151,6.151,6.151,6.151,10,4905
NG2007M,2005/03/14,6.161,6.161,6.161,6.161,10,885
NG2007N,2005/03/14,6.171,6.171,6.171,6.171,10,1276
NG2007Q,2005/03/14,6.186,6.186,6.186,6.186,10,1253
NG2007U,2005/03/14,6.2,6.2,6.166,6.166,10,981
NG2007V,2005/03/14,6.186,6.186,6.186,6.186,10,1708
NG2007X,2005/03/14,6.476,6.476,6.476,6.476,10,1223
NG2007Z,2005/03/14,6.766,6.766,6.766,6.766,10,2200
NG2008F,2005/03/14,7.001,7.001,7.001,7.001,0,3921
NG2008G,2005/03/14,6.981,6.981,6.981,6.981,0,470
NG2008H,2005/03/14,6.791,6.791,6.791,6.791,0,1810
NG2008J,2005/03/14,5.881,5.881,5.881,5.881,0,1577
NG2008K,2005/03/14,5.761,5.761,5.761,5.761,10,1877
NG2008M,2005/03/14,5.781,5.781,5.781,5.781,0,768
NG2008N,2005/03/14,5.801,5.801,5.801,5.801,0,614
NG2008Q,2005/03/14,5.821,5.821,5.821,5.821,0,593
NG2008U,2005/03/14,5.806,5.806,5.806,5.806,0,645
NG2008V,2005/03/14,5.821,5.821,5.821,5.821,0,649
NG2008X,2005/03/14,6.101,6.101,6.101,6.101,0,475
NG2008Z,2005/03/14,6.366,6.366,6.366,6.366,0,874
NG2009F,2005/03/14,6.611,6.611,6.611,6.611,0,1195
NG2009G,2005/03/14,6.581,6.581,6.581,6.581,0,296
NG2009H,2005/03/14,6.376,6.376,6.376,6.376,0,1005
NG2009J,2005/03/14,5.521,5.521,5.521,5.521,0,898
NG2009K,2005/03/14,5.401,5.401,5.401,5.401,0,795
NG2009M,2005/03/14,5.431,5.431,5.431,5.431,0,198
NG2009N,2005/03/14,5.461,5.461,5.461,5.461,0,183
NG2009Q,2005/03/14,5.486,5.486,5.486,5.486,0,182
NG2009U,2005/03/14,5.466,5.466,5.466,5.466,0,165
NG2009V,2005/03/14,5.491,5.491,5.491,5.491,0,140
NG2009X,2005/03/14,5.776,5.776,5.776,5.776,0,153
NG2009Z,2005/03/14,6.051,6.051,6.051,6.051,1,299
NG2010F,2005/03/14,6.281,6.281,6.281,6.281,0,63
NG2010G,2005/03/14,6.261,6.261,6.261,6.261,0,84
NG2010H,2005/03/14,6.071,6.071,6.071,6.071,0,151
NG2010J,2005/03/14,5.211,5.211,5.211,5.211,0,0
NG2010K,2005/03/14,5.101,5.101,5.101,5.101,0,0
NG2010M,2005/03/14,5.126,5.126,5.126,5.126,0,0
NG2010N,2005/03/14,5.151,5.151,5.151,5.151,0,4
NG2010Q,2005/03/14,5.176,5.176,5.176,5.176,0,0
NG2010U,2005/03/14,5.176,5.176,5.176,5.176,0,0
NG2010V,2005/03/14,5.204,5.204,5.204,5.204,0,4
NG2010X,2005/03/14,5.444,5.444,5.444,5.444,0,0
NG2010Z,2005/03/14,5.684,5.684,5.684,5.684,0,2
NK2005M,2005/03/14,11820,11855,11800,11840,4820,30108
NK2005U,2005/03/14,0,11845,11830,11845,0,4
NK2005Z,2005/03/14,0,11830,11815,11830,0,0
NK2006H,2005/03/14,0,11815,11800,11815,0,0
NKKI,2005/03/14,11947.29,11955.29,11850.25,11850.25,84400,0
NQ2005H,2005/03/14,1509,1516.5,1503,1515.5,73087,347199
NQ2005M,2005/03/14,1516.5,1526,1512.5,1525,335679,131639
O2005H,2005/03/14,176,176,176,176,24,68
O2005K,2005/03/14,157.25,157.75,155.75,156.5,960,5932
O2005N,2005/03/14,152.75,153.5,151.25,152.25,302,1225
O2005U,2005/03/14,147,149,147,148.25,13,76
O2005Z,2005/03/14,147,147,147,147,20,102
O2006H,2005/03/14,149.25,149.25,149.25,149.25,0,1
OEX,2005/03/14,573.55,576.18,572.78,576.18,14374300,0
OJ2005K,2005/03/14,99.35,100.4,99,99.85,1653,21380
OJ2005N,2005/03/14,100.5,101.2,100.5,101.1,270,4710
OJ2005U,2005/03/14,101.75,102,101.75,102,18,1459
OJ2005X,2005/03/14,103,103,102.75,102.75,1,1575
OJ2006F,2005/03/14,103.75,103.75,103.75,103.75,0,59
OJ2006H,2005/03/14,104.65,104.75,104.65,104.75,0,5
OJ2006K,2005/03/14,105.75,105.75,105.75,105.75,0,2
OJ2006N,2005/03/14,106.75,106.75,106.75,106.75,0,2
OJ2006U,2005/03/14,107.75,107.75,107.75,107.75,0,2
OJ2007F,2005/03/14,107,107,107,107,0,1
PA2005H,2005/03/14,199.85,199.85,199.85,199.85,4,10
PA2005M,2005/03/14,202.1,204,198.2,201,709,12891
PA2005U,2005/03/14,203,203,203,203,3,57
PA2005Z,2005/03/14,209,209,205.5,205.5,20,140
PB2005H,2005/03/14,88.15,89,87.6,87.6,0,34
PB2005K,2005/03/14,90.9,91.3,89.5,89.7,239,2239
PB2005N,2005/03/14,91.7,92.55,90,90.3,38,592
PB2005Q,2005/03/14,89.6,89.6,87.55,87.55,13,209
PB2006G,2005/03/14,0,80.97,80.97,80.97,0,1
PB2006H,2005/03/14,0,80.7,80.7,80.7,0,1
PL2005J,2005/03/14,873.8,874,869,870.5,878,6788
PL2005N,2005/03/14,872,872,867,869,114,1055
PL2005V,2005/03/14,866,866,866,866,1,6
PL2006J,2005/03/14,859,859,859,859,0,20
S2005H,2005/03/14,653,657.5,648,654,994,846
S2005K,2005/03/14,660,664,653.25,656,81774,166834
S2005N,2005/03/14,662,667,657,661,22671,80640
S2005Q,2005/03/14,661,666.5,656,659,1918,7612
S2005U,2005/03/14,647,650,642,644.5,1303,3652
S2005X,2005/03/14,632,636.5,630,634,19125,41543
S2006F,2005/03/14,635,638,633,635.25,684,2822
S2006H,2005/03/14,636,637,632,635.5,186,685
S2006K,2005/03/14,636,637,633,633.5,241,601
S2006N,2005/03/14,636,636,636,636,19,202
S2006X,2005/03/14,589,589.5,589,589,27,68
SB2005K,2005/03/14,9.14,9.29,9.14,9.23,27859,203483
SB2005N,2005/03/14,9.26,9.4,9.26,9.36,12590,72266
SB2005V,2005/03/14,9.32,9.44,9.32,9.4,8656,38898
SB2006H,2005/03/14,9.22,9.32,9.22,9.3,2255,24020
SB2006K,2005/03/14,9.13,9.2,9.13,9.18,873,10482
SB2006N,2005/03/14,9,9.1,9,9.06,231,5085
SB2006V,2005/03/14,9.01,9.14,9.01,9.08,106,2575
SF2005H,2005/03/14,0.8631,0.8632,0.8621,0.8632,5224,25841
SF2005M,2005/03/14,0.8668,0.869,0.864,0.8671,26415,42906
SF2005U,2005/03/14,0,0.8724,0.8724,0.8724,15,19
SF2005Z,2005/03/14,0,0.8783,0.8783,0.8783,0,120
SF20062,2005/03/14,635,638,633,635.25,684,2822
SF2006H,2005/03/14,0,0.8848,0.8848,0.8848,0,0
SF2006M,2005/03/14,0,0.8916,0.8916,0.8916,0,0
SF2006U,2005/03/14,0,0.8986,0.8986,0.8986,0,0
SI2005H,2005/03/14,753,753,735,738,38,565
SI2005J,2005/03/14,739.1,739.1,739.1,739.1,0,0
SI2005K,2005/03/14,755,756.5,737.5,741,22602,69516
SI2005N,2005/03/14,762,762,741,745.4,1528,8586
SI2005U,2005/03/14,761.5,761.5,748,749.7,202,2294
SI2005Z,2005/03/14,767.5,767.5,752,755.7,151,14553
SI2006F,2005/03/14,758,758,758,758,0,7
SI2006H,2005/03/14,762,762,761.9,761.9,20,1861
SI2006K,2005/03/14,765.7,765.7,765.7,765.7,1,136
SI2006N,2005/03/14,769.5,769.5,769.5,769.5,0,1012
SI2006U,2005/03/14,773.4,773.4,773.4,773.4,0,709
SI2006Z,2005/03/14,775,778.2,775,778.2,56,4372
SI2007F,2005/03/14,782.4,782.4,782.4,782.4,0,0
SI2007N,2005/03/14,786.8,786.8,786.8,786.8,0,106
SI2007Z,2005/03/14,794.2,794.2,794.2,794.2,0,343
SI2008N,2005/03/14,795.4,795.4,795.4,795.4,0,6
SI2008Z,2005/03/14,810,810,797.2,797.2,0,159
SI2009N,2005/03/14,802.9,802.9,802.9,802.9,0,7
SI2009Z,2005/03/14,809.8,809.8,809.8,809.8,0,0
SM2005H,2005/03/14,196,196,191,192,915,591
SM2005K,2005/03/14,197,198.5,193.9,195.7,21264,61753
SM2005N,2005/03/14,199.2,200,195.5,197.6,9365,43712
SM2005Q,2005/03/14,199.8,200.2,196,198.4,1618,10808
SM2005U,2005/03/14,199,199,196,197.4,1438,8738
SM2005V,2005/03/14,194.5,195,193,194.5,3272,7383
SM2005Z,2005/03/14,194,194.5,192,194.5,6113,16388
SM2006F,2005/03/14,191.5,194.5,191.5,194.5,203,1246
SM2006H,2005/03/14,194,194,193.5,193.5,40,750
SM2006K,2005/03/14,193.5,193.5,193.5,193.5,100,459
SM2006N,2005/03/14,193.5,193.5,193.5,193.5,100,264
SM2006Q,2005/03/14,193.5,193.5,193.5,193.5,50,70
SM2006U,2005/03/14,193.5,193.5,193.5,193.5,6,20
SM2006V,2005/03/14,193.5,193.5,193.5,193.5,0,16
SP2005H,2005/03/14,1202.5,1208,1199.7,1207.7,95401,258975
SP2005M,2005/03/14,1205.8,1212.5,1203.7,1212.1,116508,484233
SP2005U,2005/03/14,0,1217.5,1209.7,1217.5,1056,8861
SP2005Z,2005/03/14,0,1223.3,1215.5,1223.3,0,4952
SP2006H,2005/03/14,0,1229.3,1221.5,1229.3,0,1685
SP2006M,2005/03/14,0,1236.3,1228.5,1236.3,0,60
SP2006U,2005/03/14,0,1243.5,1235.5,1243.5,0,12
SP2006Z,2005/03/14,0,1251.5,1243.5,1251.5,0,0
SPY,2005/03/14,1201.59,1206.83,1199.46,1206.83,1685689984,0
SSEC,2005/03/14,1288.98,1304.11,1271.51,1293.5,18600,0
STI,2005/03/14,2164.62,2174.77,2159.22,2168.97,136022800,0
TWII,2005/03/14,6181.83,6193.32,6151.8,6155.51,3259400,0
TY2005H,2005/03/14,109.59375,109.796875,109.5,109.765625,8302,145795
TY2005M,2005/03/14,108.65625,108.859375,108.53125,108.828125,38416,1815721
TY2005U,2005/03/14,108.25,108.53125,108.25,108.515625,4483,29885
TY2005Z,2005/03/14,107.84375,107.84375,107.84375,107.84375,0,2854
US2005H,2005/03/14,111.28125,111.625,111.15625,111.59375,28395,126039
US2005M,2005/03/14,110.5,110.875,110.3125,110.8125,47764,639325
US2005U,2005/03/14,110.21875,110.40625,110.15625,110.375,10252,17502
US2005Z,2005/03/14,109.71875,109.8125,109.71875,109.8125,0,29
USBY,2005/03/14,4.82,4.84,4.78,4.78,158000,0
W2005H,2005/03/14,349.5,349.5,344.5,348,155,145
W2005K,2005/03/14,355,357.5,352,354,37637,142978
W2005N,2005/03/14,362,364.25,359,361.5,16271,42622
W2005U,2005/03/14,365.5,368,363.5,365.5,878,4601
W2005Z,2005/03/14,373,377.5,372,373,2671,23395
W2006H,2005/03/14,380,382,378,378.75,393,1043
W2006K,2005/03/14,374,374,371.5,371.5,1,100
W2006N,2005/03/14,354,354,350,350.5,51,109
W2006Z,2005/03/14,360.5,360.5,360.5,360.5,0,6