AD2005M,2005/03/30,0.768,0.7698,0.766,0.7667,9470,80302 AD2005U,2005/03/30,0,0.7619,0.7619,0.7619,2,870 AD2005Z,2005/03/30,0,0.758,0.758,0.758,0,146 AD2006H,2005/03/30,0,0.7551,0.7551,0.7551,0,0 AD2006M,2005/03/30,0,0.7522,0.7522,0.7522,0,3 AD2006U,2005/03/30,0,0.7493,0.7493,0.7493,0,3 AOI,2005/03/30,4082.7,4095,4051.5,4083.6,677539776,0 BO2005K,2005/03/30,23.01,23.85,22.88,23.48,6477,75694 BO2005N,2005/03/30,23.15,23.95,23,23.61,2419,40110 BO2005Q,2005/03/30,23.05,23.7,22.9,23.44,171,9744 BO2005U,2005/03/30,22.8,23.45,22.8,23.33,129,6839 BO2005V,2005/03/30,22.42,23,22.42,22.9,170,4830 BO2005Z,2005/03/30,22.35,23.05,22.25,22.8,732,18886 BO2006F,2005/03/30,22.62,22.62,22.62,22.62,0,1220 BO2006H,2005/03/30,22.45,22.65,22.45,22.5,0,1231 BO2006K,2005/03/30,22,22.6,22,22.4,0,873 BO2006N,2005/03/30,22.15,22.15,22.15,22.15,0,207 BO2006Q,2005/03/30,21.95,21.95,21.95,21.95,0,102 BO2006U,2005/03/30,21.8,21.8,21.8,21.8,0,130 BO2006V,2005/03/30,21.65,21.65,21.65,21.65,0,88 BO2006Z,2005/03/30,21.77,21.77,21.77,21.77,0,158 BP2005M,2005/03/30,1.873,1.8773,1.8718,1.8731,15194,65713 BP2005U,2005/03/30,1.867,1.87,1.866,1.8665,0,654 BP2005Z,2005/03/30,0,1.8595,1.8595,1.8595,0,10 BP2006H,2005/03/30,0,1.8525,1.8525,1.8525,0,3 BP2006M,2005/03/30,0,1.8455,1.8455,1.8455,0,0 BP2006U,2005/03/30,0,1.8385,1.8385,1.8385,0,0 C2005K,2005/03/30,214,214.5,212.25,212.5,31763,294838 C2005N,2005/03/30,222,222.25,220,220.25,11334,170763 C2005U,2005/03/30,227.25,228,226,226.25,3064,36034 C2005Z,2005/03/30,235.5,236.25,234,234.25,5995,137703 C2006H,2005/03/30,241.25,242,239.75,240,437,13969 C2006K,2005/03/30,244.25,244.75,243,243,43,2095 C2006N,2005/03/30,247.25,248,246.25,246.25,315,4251 C2006U,2005/03/30,243.25,243.25,243.25,243.25,0,1196 C2006Z,2005/03/30,245,245.5,244.75,245.5,75,6348 C2007N,2005/03/30,257,257,257,257,26,24 C2007Z,2005/03/30,251,251,251,251,54,264 CC2005K,2005/03/30,1575,1587,1571,1579,4322,44863 CC2005N,2005/03/30,1594,1606,1591,1598,1791,25519 CC2005U,2005/03/30,1615,1624,1610,1616,870,13195 CC2005Z,2005/03/30,1622,1632,1620,1628,213,19949 CC2006H,2005/03/30,1633,1639,1633,1639,100,17821 CC2006K,2005/03/30,1650,1650,1650,1650,50,3535 CC2006N,2005/03/30,1663,1663,1663,1663,0,7127 CC2006U,2005/03/30,1685,1685,1676,1676,102,5345 CC2006Z,2005/03/30,1687,1687,1687,1687,0,750 CD2005M,2005/03/30,0.8247,0.8266,0.8211,0.8224,23257,78438 CD2005U,2005/03/30,0.8276,0.828,0.8238,0.824,47,1880 CD2005Z,2005/03/30,0,0.8295,0.8256,0.8256,37,830 CD2006H,2005/03/30,0,0.831,0.8271,0.8271,0,38 CD2006M,2005/03/30,0,0.8325,0.8286,0.8286,0,7 CD2006U,2005/03/30,0,0.8301,0.8301,0.8301,0,0 CL2005K,2005/03/30,54.28,54.46,52.5,53.99,72903,247813 CL2005M,2005/03/30,54.97,55.17,53.4,54.79,43076,119472 CL2005N,2005/03/30,55.3,55.45,53.85,55.26,16430,57046 CL2005Q,2005/03/30,55.39,55.5,54.2,55.44,7271,35081 CL2005U,2005/03/30,55.41,55.44,54.2,55.44,4144,29100 CL2005V,2005/03/30,55.1,55.4,54.4,55.32,1199,21734 CL2005X,2005/03/30,55,55.2,54.1,55.12,433,16945 CL2005Z,2005/03/30,54.57,54.92,53.65,54.92,18676,62630 CL2006F,2005/03/30,54.28,54.66,54.28,54.66,608,17126 CL2006G,2005/03/30,54,54.41,53.6,54.41,20,8602 CL2006H,2005/03/30,53.75,54.17,53.35,54.17,773,12149 CL2006J,2005/03/30,53.96,53.96,53.96,53.96,34,7941 CL2006K,2005/03/30,53.78,53.78,53.78,53.78,220,4012 CL2006M,2005/03/30,53,53.6,52.7,53.6,1619,26480 CL2006N,2005/03/30,53.42,53.42,53.42,53.42,0,3936 CL2006Q,2005/03/30,53.24,53.24,53.24,53.24,0,2162 CL2006U,2005/03/30,52.3,53.05,52.3,53.05,125,4329 CL2006V,2005/03/30,52.83,52.83,52.83,52.83,0,1483 CL2006X,2005/03/30,52.61,52.61,52.61,52.61,0,2470 CL2006Z,2005/03/30,51.54,52.39,51.48,52.39,8414,46628 CL2007F,2005/03/30,52.18,52.18,52.18,52.18,0,2276 CL2007G,2005/03/30,52,52,52,52,0,1570 CL2007H,2005/03/30,51.84,51.84,51.84,51.84,0,961 CL2007J,2005/03/30,51.71,51.71,51.71,51.71,35,476 CL2007K,2005/03/30,51.58,51.58,51.58,51.58,0,90 CL2007M,2005/03/30,50.7,51.45,50.35,51.45,15,9967 CL2007N,2005/03/30,51.31,51.31,51.31,51.31,0,0 CL2007Q,2005/03/30,51.16,51.16,51.16,51.16,0,150 CL2007U,2005/03/30,51.01,51.01,51.01,51.01,0,175 CL2007Z,2005/03/30,49.62,50.57,48.32,50.57,4751,31665 CL2008Z,2005/03/30,48.55,49.22,47.75,49.22,608,26178 CL2009Z,2005/03/30,48,48.45,48,48.45,1262,15354 CL2010Z,2005/03/30,46.5,47.92,46.5,47.92,1329,18599 CL2011Z,2005/03/30,46.8,47.67,46.8,47.67,3,4733 CT2005K,2005/03/30,53.15,53.58,52.85,53.38,8307,75870 CT2005N,2005/03/30,54,54.75,54,54.47,4165,26877 CT2005V,2005/03/30,55.9,56.6,55.9,56.15,25,1554 CT2005Z,2005/03/30,56.85,57.3,56.85,57.09,2301,12629 CT2006H,2005/03/30,59.15,59.15,58.92,58.92,88,2108 CT2006K,2005/03/30,59.65,59.65,59.65,59.65,2,570 CT2006N,2005/03/30,60.45,60.45,60.45,60.45,1,481 CT2006V,2005/03/30,60.6,60.6,60.6,60.6,0,0 CT2006Z,2005/03/30,61.4,61.4,61.4,61.4,17,156 CT2007H,2005/03/30,62.8,62.8,62.8,62.8,0,0 DAX,2005/03/30,4325.97,4347.52,4320.01,4347.52,0,0 DJ2005M,2005/03/30,10452,10568,10437,10558,6131,38294 DJ2005U,2005/03/30,10560,10589,10555,10589,15,33 DJ2005Z,2005/03/30,10628,10628,10628,10628,0,3 DJT,2005/03/30,3672.91,3749.92,3671.04,3736.32,20971100,0 DJU,2005/03/30,349.79,356.04,349.79,354.47,20971100,0 DX2005M,2005/03/30,84.28,84.3,83.97,84.25,1870,15601 DX2005U,2005/03/30,83.9,84.16,83.9,84.16,158,2411 DX2005Z,2005/03/30,84.08,84.08,84.08,84.08,0,67 DX2006H,2005/03/30,84,84,84,84,0,0 EC2005M,2005/03/30,1.2962,1.301,1.2955,1.2959,84390,113518 EC2005U,2005/03/30,1.3047,1.3052,1.3001,1.3004,141,2155 EC2005Z,2005/03/30,0,1.3056,1.3056,1.3056,7,1154 EC2006H,2005/03/30,0,1.3108,1.3108,1.3108,0,55 EC2006M,2005/03/30,0,1.3163,1.3163,1.3163,1,6 EC2006U,2005/03/30,0,1.3218,1.3218,1.3218,0,0 ED2005J,2005/03/30,96.785,96.8,96.785,96.79,1170,55532 ED2005K,2005/03/30,96.625,96.63,96.625,96.63,4537,25797 ED2005M,2005/03/30,96.455,96.465,96.45,96.46,98905,1501959 ED2005N,2005/03/30,0,96.27,96.265,96.27,0,537 ED2005Q,2005/03/30,0,96.13,96.125,96.13,0,0 ED2005U,2005/03/30,95.975,95.99,95.96,95.975,123643,1415858 ED2005Z,2005/03/30,95.695,95.715,95.675,95.695,166601,1125652 ED2006H,2005/03/30,95.525,95.555,95.51,95.53,155255,813452 ED2006M,2005/03/30,95.405,95.435,95.385,95.415,117199,614693 ED2006U,2005/03/30,95.305,95.335,95.295,95.32,64435,458495 ED2006Z,2005/03/30,95.225,95.26,95.215,95.245,51807,409067 ED2007H,2005/03/30,95.195,95.225,95.175,95.215,35523,273508 ED2007M,2005/03/30,95.15,95.19,95.13,95.175,21681,209077 ED2007U,2005/03/30,95.105,95.145,95.085,95.135,15313,162438 ED2007Z,2005/03/30,95.05,95.095,95.035,95.09,14402,143679 ED2008H,2005/03/30,95.025,95.07,95.01,95.065,22685,137877 ED2008M,2005/03/30,94.99,95.025,94.975,95.025,6710,123044 ED2008U,2005/03/30,94.95,94.985,94.93,94.985,5129,109962 ED2008Z,2005/03/30,94.9,94.935,94.88,94.935,4001,95539 ED2009H,2005/03/30,94.87,94.91,94.85,94.91,3788,83057 ED2009M,2005/03/30,94.83,94.88,94.81,94.87,4191,76839 ED2009U,2005/03/30,94.785,94.835,94.77,94.83,3111,64469 ED2009Z,2005/03/30,94.715,94.785,94.715,94.785,3453,43929 ED2010H,2005/03/30,94.69,94.76,94.69,94.76,2160,20437 ED2010M,2005/03/30,94.72,94.73,94.72,94.73,213,12592 ED2010U,2005/03/30,94.685,94.695,94.685,94.695,311,9578 ED2010Z,2005/03/30,94.635,94.645,94.635,94.645,211,9457 ED2011H,2005/03/30,94.615,94.625,94.615,94.625,210,8137 ED2011M,2005/03/30,94.585,94.59,94.585,94.59,35,5130 ED2011U,2005/03/30,94.54,94.545,94.54,94.545,34,2803 ED2011Z,2005/03/30,94.5,94.505,94.5,94.505,34,2158 ED2012H,2005/03/30,94.475,94.48,94.475,94.48,29,1113 ED2012M,2005/03/30,0,94.455,94.445,94.45,0,782 ED2012U,2005/03/30,0,94.415,94.405,94.41,0,1380 ED2012Z,2005/03/30,0,94.375,94.365,94.37,0,946 ED2013H,2005/03/30,0,94.355,94.345,94.35,0,1523 ED2013M,2005/03/30,0,94.325,94.315,94.32,0,528 ED2013U,2005/03/30,0,94.295,94.285,94.29,0,388 ED2013Z,2005/03/30,0,94.26,94.25,94.255,0,396 ED2014H,2005/03/30,0,94.235,94.225,94.23,0,387 ED2014M,2005/03/30,0,94.21,94.2,94.205,0,304 ED2014U,2005/03/30,0,94.185,94.175,94.18,0,279 ED2014Z,2005/03/30,0,94.16,94.15,94.155,0,299 ED2015H,2005/03/30,0,94.14,94.13,94.135,0,10 EM2005J,2005/03/30,96.96,96.9675,96.955,96.965,972,26056 EM2005K,2005/03/30,96.84,96.855,96.84,96.85,1421,43899 EM2005M,2005/03/30,96.68,96.68,96.655,96.675,133,8360 EM2005N,2005/03/30,96.45,96.45,96.45,96.45,100,827 EM2005Q,2005/03/30,0,96.32,96.315,96.32,0,4 EM2005U,2005/03/30,0,96.11,96.105,96.11,0,2 EM2005V,2005/03/30,0,95.99,95.985,95.99,0,2 EM2005X,2005/03/30,0,95.905,95.9,95.905,0,2 EM2005Z,2005/03/30,0,95.73,95.72,95.73,0,2 EM2006F,2005/03/30,0,95.685,95.675,95.685,0,2 EM2006G,2005/03/30,0,95.61,95.6,95.61,0,2 EM2006H,2005/03/30,0,95.555,95.545,95.555,0,0 ES2005M,2005/03/30,1170,1185.75,1169,1185.5,975050,863635 ES2005U,2005/03/30,1177.75,1190.5,1176.25,1190.5,87,484 EY2005M,2005/03/30,99.915,99.915,99.915,99.915,39,42357 EY2005U,2005/03/30,99.885,99.885,99.885,99.885,0,5217 EY2005Z,2005/03/30,99.85,99.85,99.85,99.85,0,8528 EY2006H,2005/03/30,99.785,99.785,99.785,99.785,151,3439 EY2006M,2005/03/30,99.715,99.715,99.715,99.715,0,3594 EY2006U,2005/03/30,99.625,99.625,99.625,99.625,0,2439 EY2006Z,2005/03/30,0,99.54,99.54,99.54,0,605 EY2007H,2005/03/30,0,99.42,99.42,99.42,0,1 EY2007M,2005/03/30,0,99.375,99.365,99.375,0,2 EY2007U,2005/03/30,0,99.27,99.26,99.27,0,0 EY2007Z,2005/03/30,0,99.165,99.155,99.165,0,164 EY2008H,2005/03/30,0,99.05,99.04,99.05,0,590 EY2008M,2005/03/30,0,99.01,99,99.01,0,250 EY2008U,2005/03/30,0,99.01,99,99.01,0,0 EY2008Z,2005/03/30,0,98.89,98.89,98.89,0,0 EY2009H,2005/03/30,0,98.815,98.815,98.815,0,0 EY2009M,2005/03/30,0,98.8,98.8,98.8,0,0 EY2009U,2005/03/30,0,98.8,98.8,98.8,0,0 EY2009Z,2005/03/30,0,98.8,98.8,98.8,0,0 EY2010H,2005/03/30,0,98.8,98.8,98.8,0,0 FC2005J,2005/03/30,107.1,107.95,106.35,106.4,1162,4446 FC2005K,2005/03/30,105.9,106.45,104.4,104.85,1502,13654 FC2005Q,2005/03/30,107.55,108,106.1,106.97,839,6018 FC2005U,2005/03/30,106.17,106.67,105.3,105.6,65,985 FC2005V,2005/03/30,105.3,105.75,104.2,104.85,52,923 FC2005X,2005/03/30,104.25,104.87,103.7,104.15,38,367 FC2006F,2005/03/30,100.85,101,100.3,100.6,2,61 FC2006H,2005/03/30,98,98,98,98,0,0 FTSE,2005/03/30,4919,4919,4886.5,4900.7,1569511168,0 FV2005M,2005/03/30,106.671875,106.71875,106.515625,106.6875,9247,1235509 FV2005U,2005/03/30,106.078125,106.203125,106.078125,106.203125,2897,116240 FV2005Z,2005/03/30,105.671875,105.671875,105.671875,105.671875,0,1 GC2005J,2005/03/30,426,428,425.5,426.9,58977,28014 GC2005K,2005/03/30,428.2,428.2,428.2,428.2,16,0 GC2005M,2005/03/30,428.8,430.7,428,429.5,56084,190264 GC2005Q,2005/03/30,431,433.5,431,432.1,1435,11289 GC2005V,2005/03/30,434.2,435,434.2,435,65,5178 GC2005Z,2005/03/30,437.3,439.5,437,438,727,20798 GC2006G,2005/03/30,441.2,441.2,441.2,441.2,118,3649 GC2006J,2005/03/30,444.4,444.4,444.4,444.4,2,1643 GC2006M,2005/03/30,447.8,447.8,447.5,447.6,11,8445 GC2006Q,2005/03/30,451,451,451,451,0,550 GC2006V,2005/03/30,454.6,454.6,454.6,454.6,0,161 GC2006Z,2005/03/30,458,458.1,458,458.1,7,5033 GC2007M,2005/03/30,468.9,468.9,468.9,468.9,0,2790 GC2007Z,2005/03/30,479.9,479.9,479.9,479.9,0,2098 GC2008M,2005/03/30,491,491,491,491,0,164 GC2008Z,2005/03/30,505,505,502.3,502.3,0,1392 GC2009M,2005/03/30,513.5,513.5,513.5,513.5,0,120 GC2009Z,2005/03/30,524.7,524.7,524.7,524.7,0,13 HG2005J,2005/03/30,147.35,150,147.35,149.95,654,4161 HG2005K,2005/03/30,146.8,149.3,146,149.2,9728,67291 HG2005M,2005/03/30,147.1,148.7,147.1,148.7,165,2250 HG2005N,2005/03/30,146.05,148.2,145.3,148.2,1419,16510 HG2005Q,2005/03/30,145.2,146.4,145.2,146.4,13,1253 HG2005U,2005/03/30,143.2,145,143.1,144.9,234,9934 HG2005V,2005/03/30,143,143,143,143,55,1083 HG2005X,2005/03/30,141.4,141.4,141.4,141.4,64,824 HG2005Z,2005/03/30,137.85,139.7,137.85,139.7,923,9132 HG2006F,2005/03/30,138.4,138.4,138.4,138.4,0,139 HG2006G,2005/03/30,137.1,137.1,137.1,137.1,0,88 HG2006H,2005/03/30,136.2,136.2,136.2,136.2,19,549 HG2006J,2005/03/30,134.6,134.6,134.6,134.6,0,25 HG2006K,2005/03/30,133.4,133.4,133.4,133.4,0,74 HG2006M,2005/03/30,132.2,132.2,132.2,132.2,0,127 HG2006N,2005/03/30,131.45,131.45,131.45,131.45,0,157 HG2006Q,2005/03/30,130.65,130.65,130.65,130.65,0,34 HG2006U,2005/03/30,130,130,130,130,0,20 HG2006V,2005/03/30,129,129,129,129,0,1 HG2006X,2005/03/30,128,128,128,128,0,0 HG2006Z,2005/03/30,127,127,127,127,0,44 HG2007F,2005/03/30,127,127,127,127,0,0 HG2007G,2005/03/30,127,127,127,127,0,0 HO2005J,2005/03/30,1.561,1.61,1.53,1.6066,16944,16273 HO2005K,2005/03/30,1.5166,1.566,1.495,1.5642,17732,79616 HO2005M,2005/03/30,1.5035,1.5457,1.48,1.5457,6262,24894 HO2005N,2005/03/30,1.5039,1.5462,1.485,1.5462,2547,11432 HO2005Q,2005/03/30,1.5071,1.5512,1.49,1.5512,922,8426 HO2005U,2005/03/30,1.5198,1.5607,1.501,1.5607,834,9836 HO2005V,2005/03/30,1.5318,1.5722,1.525,1.5722,501,2660 HO2005X,2005/03/30,1.5448,1.5842,1.54,1.5842,119,2947 HO2005Z,2005/03/30,1.5568,1.5957,1.543,1.5957,1143,11556 HO2006F,2005/03/30,1.5638,1.6027,1.555,1.6027,298,5616 HO2006G,2005/03/30,1.5531,1.5937,1.5475,1.5937,10,1561 HO2006H,2005/03/30,1.5261,1.5647,1.52,1.5647,149,3864 HO2006J,2005/03/30,1.495,1.5212,1.478,1.5212,262,1225 HO2006K,2005/03/30,1.4827,1.4827,1.4827,1.4827,0,521 HO2006M,2005/03/30,1.43,1.4552,1.43,1.4552,0,2496 HO2006N,2005/03/30,1.4522,1.4522,1.4522,1.4522,0,524 HO2006Q,2005/03/30,1.4567,1.4567,1.4567,1.4567,0,22 HO2006U,2005/03/30,1.4255,1.4662,1.4255,1.4662,0,107 HU2005J,2005/03/30,1.5727,1.599,1.544,1.5961,18238,13807 HU2005K,2005/03/30,1.5935,1.619,1.56,1.6165,19612,85444 HU2005M,2005/03/30,1.609,1.632,1.582,1.6305,5701,28933 HU2005N,2005/03/30,1.608,1.631,1.585,1.631,1216,15820 HU2005Q,2005/03/30,1.5989,1.62,1.575,1.62,1016,11618 HU2005U,2005/03/30,1.56,1.593,1.56,1.593,816,9959 HU2005V,2005/03/30,1.509,1.54,1.496,1.54,937,5329 HU2005X,2005/03/30,1.512,1.512,1.512,1.512,0,745 HU2005Z,2005/03/30,1.46,1.494,1.46,1.494,267,2221 HU2006F,2005/03/30,1.494,1.494,1.494,1.494,0,1206 HU2006G,2005/03/30,1.505,1.505,1.505,1.505,0,1115 HU2006H,2005/03/30,1.516,1.516,1.516,1.516,0,630 INDU,2005/03/30,10405.77,10564.8,10395.21,10540.93,20971100,0 JY2005M,2005/03/30,0.9357,0.9387,0.9353,0.9355,32090,113705 JY2005U,2005/03/30,0.9451,0.9451,0.9445,0.9445,13,478 JY2005Z,2005/03/30,0.9575,0.9575,0.9537,0.9537,0,35 JY2006H,2005/03/30,0,0.9629,0.9629,0.9629,0,25 JY2006M,2005/03/30,0,0.9729,0.9729,0.9729,0,25 JY2006U,2005/03/30,0,0.9829,0.9829,0.9829,0,0 KC2005K,2005/03/30,122.3,127,121.8,125,9540,76215 KC2005N,2005/03/30,124.8,129.6,124.6,127.8,2912,21469 KC2005U,2005/03/30,127.5,131.8,127.15,130.15,1547,9025 KC2005Z,2005/03/30,130.3,134.5,130.3,133.05,451,5940 KC2006H,2005/03/30,135.45,135.45,135.45,135.45,49,2444 KC2006K,2005/03/30,137,137,136.75,136.75,3,391 KC2006N,2005/03/30,134.8,138.05,134.8,138.05,0,259 KC2006U,2005/03/30,139.35,139.35,139.35,139.35,0,93 KC2006Z,2005/03/30,140.55,140.55,140.55,140.55,0,14 LB2005K,2005/03/30,400.5,400.5,392.8,397.5,683,3666 LB2005N,2005/03/30,384.8,384.8,380.9,384.4,120,1036 LB2005U,2005/03/30,367.5,368.5,365.6,367.5,11,236 LB2005X,2005/03/30,349.9,350,348.9,350,8,82 LB2006F,2005/03/30,0,343.1,340.3,340.3,2,0 LC2005H,2005/03/30,92,92,92,92,0,2 LC2005J,2005/03/30,90.7,91,89.45,89.75,7793,28439 LC2005K,2005/03/30,0,85.2,85.2,85.2,0,0 LC2005M,2005/03/30,86.1,86.7,85,85.17,8602,82527 LC2005Q,2005/03/30,84.05,84.5,83.2,83.45,2066,19655 LC2005V,2005/03/30,85.12,85.3,84.1,84.82,710,11226 LC2005Z,2005/03/30,86.3,86.55,85.55,86.07,373,8718 LC2006G,2005/03/30,86.8,87.05,86.2,86.7,224,3114 LC2006J,2005/03/30,85.35,85.45,85.25,85.37,14,229 LH2005J,2005/03/30,68.5,69.05,68.2,68.7,5807,10565 LH2005K,2005/03/30,76.95,76.95,76,76.55,242,4073 LH2005M,2005/03/30,79.5,79.75,78.75,78.9,6750,51142 LH2005N,2005/03/30,78,78.15,77.3,77.47,973,9733 LH2005Q,2005/03/30,74.6,74.8,74,74.65,453,6284 LH2005V,2005/03/30,64.3,64.5,64,64.12,260,4439 LH2005Z,2005/03/30,60.75,60.8,60.5,60.67,132,2985 LH2006G,2005/03/30,0,60.52,60.4,60.52,32,487 LH2006J,2005/03/30,58.5,58.5,58.4,58.5,2,120 ND2005M,2005/03/30,1477,1500,1475.5,1499,9297,55766 ND2005U,2005/03/30,0,1512,1509,1509,5,9 ND2005Z,2005/03/30,0,1522,1519,1519,0,0 NDY,2005/03/30,1980.07,2005.67,1980.07,2005.67,17536100,0 NG2005K,2005/03/30,7.411,7.48,7.33,7.46,36626,84049 NG2005M,2005/03/30,7.517,7.59,7.45,7.565,5805,29734 NG2005N,2005/03/30,7.6,7.68,7.546,7.655,3626,36328 NG2005Q,2005/03/30,7.64,7.73,7.595,7.71,2808,24875 NG2005U,2005/03/30,7.65,7.75,7.626,7.725,1085,24594 NG2005V,2005/03/30,7.68,7.76,7.64,7.755,2473,42652 NG2005X,2005/03/30,8.044,8.075,7.97,8.075,817,15090 NG2005Z,2005/03/30,8.33,8.385,8.28,8.385,939,28122 NG2006F,2005/03/30,8.545,8.62,8.501,8.603,2106,19986 NG2006G,2005/03/30,8.5,8.593,8.491,8.593,396,14344 NG2006H,2005/03/30,8.41,8.453,8.355,8.453,1637,23050 NG2006J,2005/03/30,7.11,7.188,7.1,7.188,360,12594 NG2006K,2005/03/30,6.96,7.038,6.96,7.038,249,10353 NG2006M,2005/03/30,7.02,7.07,6.97,7.063,79,5538 NG2006N,2005/03/30,7.05,7.093,6.98,7.093,306,7101 NG2006Q,2005/03/30,7.08,7.123,7.06,7.123,14,6143 NG2006U,2005/03/30,7.04,7.099,7.04,7.099,10,4291 NG2006V,2005/03/30,7.05,7.124,7.05,7.124,49,6827 NG2006X,2005/03/30,7.37,7.424,7.37,7.424,3,4504 NG2006Z,2005/03/30,7.66,7.719,7.65,7.719,77,5579 NG2007F,2005/03/30,7.934,7.934,7.934,7.934,0,5998 NG2007G,2005/03/30,7.904,7.904,7.904,7.904,0,2074 NG2007H,2005/03/30,7.71,7.734,7.71,7.734,0,4278 NG2007J,2005/03/30,6.664,6.664,6.664,6.664,300,4993 NG2007K,2005/03/30,6.519,6.519,6.519,6.519,300,5062 NG2007M,2005/03/30,6.49,6.537,6.49,6.537,0,867 NG2007N,2005/03/30,6.555,6.555,6.555,6.555,1,1273 NG2007Q,2005/03/30,6.575,6.575,6.575,6.575,0,1246 NG2007U,2005/03/30,6.545,6.545,6.545,6.545,0,1168 NG2007V,2005/03/30,6.565,6.565,6.565,6.565,0,1713 NG2007X,2005/03/30,6.86,6.86,6.86,6.86,0,1224 NG2007Z,2005/03/30,7.155,7.155,7.155,7.155,50,2094 NG2008F,2005/03/30,7.35,7.39,7.35,7.39,50,4209 NG2008G,2005/03/30,7.36,7.36,7.36,7.36,0,467 NG2008H,2005/03/30,7.17,7.17,7.17,7.17,0,1757 NG2008J,2005/03/30,6.21,6.21,6.21,6.21,0,1679 NG2008K,2005/03/30,6.08,6.08,6.08,6.08,0,1861 NG2008M,2005/03/30,6.1,6.1,6.1,6.1,0,770 NG2008N,2005/03/30,6.12,6.12,6.12,6.12,0,614 NG2008Q,2005/03/30,6.14,6.14,6.14,6.14,0,593 NG2008U,2005/03/30,6.12,6.12,6.12,6.12,50,676 NG2008V,2005/03/30,6.135,6.135,6.135,6.135,0,639 NG2008X,2005/03/30,6.415,6.415,6.415,6.415,0,476 NG2008Z,2005/03/30,6.68,6.68,6.68,6.68,0,873 NG2009F,2005/03/30,6.91,6.91,6.91,6.91,0,1193 NG2009G,2005/03/30,6.885,6.885,6.885,6.885,0,303 NG2009H,2005/03/30,6.69,6.69,6.69,6.69,0,1005 NG2009J,2005/03/30,5.81,5.81,5.81,5.81,0,898 NG2009K,2005/03/30,5.69,5.69,5.69,5.69,0,871 NG2009M,2005/03/30,5.715,5.715,5.715,5.715,0,198 NG2009N,2005/03/30,5.735,5.735,5.735,5.735,0,253 NG2009Q,2005/03/30,5.755,5.755,5.755,5.755,0,182 NG2009U,2005/03/30,5.735,5.735,5.735,5.735,0,165 NG2009V,2005/03/30,5.755,5.755,5.755,5.755,0,140 NG2009X,2005/03/30,6.045,6.045,6.045,6.045,0,155 NG2009Z,2005/03/30,6.325,6.325,6.325,6.325,1,299 NG2010F,2005/03/30,6.555,6.555,6.555,6.555,1,62 NG2010G,2005/03/30,6.525,6.525,6.525,6.525,15,87 NG2010H,2005/03/30,6.335,6.335,6.335,6.335,0,151 NG2010J,2005/03/30,5.415,5.415,5.415,5.415,0,0 NG2010K,2005/03/30,5.285,5.285,5.285,5.285,0,0 NG2010M,2005/03/30,5.305,5.305,5.305,5.305,0,0 NG2010N,2005/03/30,5.325,5.325,5.325,5.325,0,4 NG2010Q,2005/03/30,5.345,5.345,5.345,5.345,0,0 NG2010U,2005/03/30,5.345,5.345,5.345,5.345,0,0 NG2010V,2005/03/30,5.373,5.373,5.373,5.373,0,4 NG2010X,2005/03/30,5.653,5.653,5.653,5.653,0,0 NG2010Z,2005/03/30,5.933,5.933,5.933,5.933,0,2 NK2005M,2005/03/30,11510,11630,11510,11630,8009,36842 NK2005U,2005/03/30,0,11635,11635,11635,0,8 NK2005Z,2005/03/30,0,11620,11620,11620,0,0 NK2006H,2005/03/30,0,11605,11605,11605,0,0 NKKI,2005/03/30,11548.93,11608.45,11506.85,11565.88,94400,0 NQ2005M,2005/03/30,1477,1500.5,1475,1499,348328,280636 NQ2005U,2005/03/30,1490,1509,1487.5,1509,12,35 NZY,2005/03/30,3055.58,3055.58,3018.72,3039.43,32034800,0 O2005K,2005/03/30,169,178,165,177.75,657,5656 O2005N,2005/03/30,155,159.25,155,159.25,99,1430 O2005U,2005/03/30,154.5,154.5,154.5,154.5,1,85 O2005Z,2005/03/30,148.5,151.5,148.25,150.75,8,231 O2006H,2005/03/30,155,155,155,155,2,6 O2006K,2005/03/30,158,158,158,158,0,0 OEX,2005/03/30,555.96,562.93,555.96,562.9,20971100,0 OJ2005K,2005/03/30,99.75,100.45,99.1,99.25,1726,21664 OJ2005N,2005/03/30,101,101.5,100.3,100.45,459,6843 OJ2005U,2005/03/30,101.5,102.15,101,101,9,1580 OJ2005X,2005/03/30,102.5,102.5,101.45,101.45,2,1878 OJ2006F,2005/03/30,102.3,102.3,101.95,101.95,0,61 OJ2006H,2005/03/30,103.5,103.5,102.45,102.45,0,30 OJ2006K,2005/03/30,102.95,102.95,102.95,102.95,0,10 OJ2006N,2005/03/30,103.45,103.45,103.45,103.45,0,2 OJ2006U,2005/03/30,103.95,103.95,103.95,103.95,0,2 OJ2007F,2005/03/30,104.45,104.45,104.45,104.45,0,1 PA2005M,2005/03/30,195,200,195,200,230,12278 PA2005U,2005/03/30,201.75,201.75,201.75,201.75,3,82 PA2005Z,2005/03/30,204.25,204.25,204.25,204.25,0,103 PB2005K,2005/03/30,97.8,98,96.05,96.2,555,1531 PB2005N,2005/03/30,97.5,98.05,96.3,96.3,111,747 PB2005Q,2005/03/30,92.4,92.4,90.8,90.8,11,233 PB2006G,2005/03/30,0,87.02,87.02,87.02,0,1 PB2006H,2005/03/30,0,87,87,87,0,1 PL2005J,2005/03/30,865.2,870,860,868,2189,1141 PL2005N,2005/03/30,864.1,865.8,858.5,865,2272,6781 PL2005V,2005/03/30,865,865,862,862,0,6 PL2006J,2005/03/30,855,855,855,855,0,20 S2005K,2005/03/30,628,644,626,641,20967,155042 S2005N,2005/03/30,633,648,631,646,6309,79548 S2005Q,2005/03/30,630.5,645,629.25,642.75,1050,7570 S2005U,2005/03/30,613,624.5,611,623,276,3907 S2005X,2005/03/30,600,612.5,599,611.25,3387,45791 S2006F,2005/03/30,604,613.5,604,613.25,16,3229 S2006H,2005/03/30,609,613.5,608,612,9,1137 S2006K,2005/03/30,606,606,606,606,0,1197 S2006N,2005/03/30,603,608,603,608,0,204 S2006X,2005/03/30,574.5,595.5,574.5,585,0,101 SB2005K,2005/03/30,8.49,8.59,8.49,8.55,31592,180143 SB2005N,2005/03/30,8.76,8.8,8.74,8.75,13957,78873 SB2005V,2005/03/30,8.95,8.97,8.9,8.9,4607,43359 SB2006H,2005/03/30,8.89,8.93,8.84,8.84,1586,26977 SB2006K,2005/03/30,8.81,8.85,8.8,8.8,467,12129 SB2006N,2005/03/30,8.67,8.71,8.67,8.71,532,6660 SB2006V,2005/03/30,8.7,8.71,8.68,8.71,294,3943 SF2005M,2005/03/30,0.8383,0.8425,0.8382,0.8385,19941,42032 SF2005U,2005/03/30,0,0.847,0.8446,0.8446,2,99 SF2005Z,2005/03/30,0,0.851,0.851,0.851,0,125 SF20062,2005/03/30,604,613.5,604,613.25,16,3229 SF2006H,2005/03/30,0,0.8575,0.8575,0.8575,0,0 SF2006M,2005/03/30,0.8624,0.8643,0.8624,0.8643,0,0 SF2006U,2005/03/30,0,0.8713,0.8713,0.8713,0,0 SI2005J,2005/03/30,714.1,714.1,714.1,714.1,0,0 SI2005K,2005/03/30,698.5,717,697,714.7,9292,57499 SI2005N,2005/03/30,703,722,703,719.1,1271,11338 SI2005U,2005/03/30,708.5,724,708.5,723.7,75,2403 SI2005Z,2005/03/30,715.5,733,715.5,730.2,112,14723 SI2006F,2005/03/30,732.7,732.7,732.7,732.7,0,7 SI2006H,2005/03/30,722.5,740,722.5,736.6,2,2205 SI2006K,2005/03/30,740.5,740.5,740.5,740.5,0,123 SI2006N,2005/03/30,744.4,744.4,744.4,744.4,0,1046 SI2006U,2005/03/30,748.3,748.3,748.3,748.3,5,1094 SI2006Z,2005/03/30,747,755,747,753.7,5,5342 SI2007F,2005/03/30,757.6,757.6,757.6,757.6,0,0 SI2007N,2005/03/30,762.4,762.4,762.4,762.4,0,106 SI2007Z,2005/03/30,770.7,770.7,770.7,770.7,0,404 SI2008N,2005/03/30,776,776,776,776,0,6 SI2008Z,2005/03/30,781.3,781.3,781.3,781.3,0,176 SI2009N,2005/03/30,787,787,787,787,0,7 SI2009Z,2005/03/30,793.9,793.9,793.9,793.9,0,1 SM2005K,2005/03/30,187.5,192.5,187.5,192,8097,54213 SM2005N,2005/03/30,189.5,192.5,189,192.4,3873,36585 SM2005Q,2005/03/30,189.7,192.5,189.7,192.4,662,10377 SM2005U,2005/03/30,187,190,186.8,190,1509,8021 SM2005V,2005/03/30,183.5,186.3,183.3,186.2,964,6485 SM2005Z,2005/03/30,183.5,186.3,183.5,186.2,2092,17519 SM2006F,2005/03/30,186,186.5,186,186.2,2,1241 SM2006H,2005/03/30,186,187,186,186,65,819 SM2006K,2005/03/30,186,187,186,186,15,677 SM2006N,2005/03/30,186,188,186,186,4,265 SM2006Q,2005/03/30,185.7,185.7,185.7,185.7,9,75 SM2006U,2005/03/30,185.7,185.7,185.7,185.7,0,22 SM2006V,2005/03/30,183.7,183.7,183.7,183.7,0,134 SP2005M,2005/03/30,1169.9,1185.7,1168.9,1185.4,45282,654485 SP2005U,2005/03/30,1177.5,1191.2,1177.4,1190.6,1220,10597 SP2005Z,2005/03/30,1193.6,1197.1,1184.1,1196.8,0,5264 SP2006H,2005/03/30,1199.6,1203.3,1190.1,1203.3,0,1961 SP2006M,2005/03/30,1206.6,1210.3,1197.1,1210.3,0,82 SP2006U,2005/03/30,1213.8,1217.5,1204.3,1217.5,0,42 SP2006Z,2005/03/30,1221.8,1225.5,1212.3,1225.5,0,0 SP2007H,2005/03/30,1229.8,1233.5,1220.3,1233.5,0,0 SSEC,2005/03/30,1192.45,1192.45,1171.81,1172.57,11400,0 STI,2005/03/30,2120.69,2134.04,2114.96,2123.16,158320192,0 TWII,2005/03/30,5940.18,5980.5,5940.18,5957.98,2554800,0 TY2005M,2005/03/30,108.640625,108.78125,108.46875,108.75,22955,1921435 TY2005U,2005/03/30,108.3125,108.4375,108.15625,108.4375,7394,48273 TY2005Z,2005/03/30,107.765625,107.765625,107.765625,107.765625,13,2553 TY2006H,2005/03/30,107.015625,107.015625,107.015625,107.015625,0,1 US2005M,2005/03/30,110.375,110.78125,110.09375,110.6875,7061,663345 US2005U,2005/03/30,110,110.28125,109.75,110.28125,343,33597 US2005Z,2005/03/30,109.28125,109.71875,109.28125,109.71875,3,39 USBY,2005/03/30,4.84,4.86,4.8,4.81,0,0 W2005K,2005/03/30,336,337.75,332,333.5,14723,135022 W2005N,2005/03/30,345,346,340.5,342.5,5816,57780 W2005U,2005/03/30,350.5,352.25,347,348.5,153,4977 W2005Z,2005/03/30,360,361,355.5,356.75,861,24688 W2006H,2005/03/30,364.5,367,363,363,267,2209 W2006K,2005/03/30,360,360,360,360,14,106 W2006N,2005/03/30,350,350,350,350,53,364 W2006Z,2005/03/30,360,360,360,360,3,61