AD2005U,2005/06/24,0.7679,0.7692,0.7625,0.7635,11531,83835 AD2005Z,2005/06/24,0,0.76,0.76,0.76,81,336 AD2006H,2005/06/24,0,0.7571,0.7571,0.7571,0,0 AD2006M,2005/06/24,0,0.7541,0.7541,0.7541,0,4 AD2006U,2005/06/24,0,0.7511,0.7511,0.7511,0,7 AD2006Z,2005/06/24,0,0.7481,0.7481,0.7481,0,0 AOI,2005/06/24,4218,4218,4184.3,4203.8,754947968,0 BO2005N,2005/06/24,25.5,26.18,25.5,26.15,8033,29188 BO2005Q,2005/06/24,25.65,26.2,25.65,26.18,4373,26286 BO2005U,2005/06/24,25.75,26.43,25.75,26.35,2800,11838 BO2005V,2005/06/24,25.95,26.4,25.95,26.4,2752,7837 BO2005Z,2005/06/24,26.15,26.84,26.09,26.78,13872,90383 BO2006F,2005/06/24,26.25,26.75,26.25,26.75,359,1985 BO2006H,2005/06/24,26.15,26.45,26.05,26.45,38,1912 BO2006K,2005/06/24,25.75,26.35,25.75,26.35,466,3426 BO2006N,2005/06/24,26.25,26.25,26.25,26.25,120,1586 BO2006Q,2005/06/24,25.62,25.62,25.62,25.62,0,199 BO2006U,2005/06/24,25.37,25.37,25.37,25.37,0,281 BO2006V,2005/06/24,24.75,24.78,24.75,24.75,24,259 BO2006Z,2005/06/24,24.5,24.5,24.5,24.5,0,517 BP2005U,2005/06/24,1.8164,1.8186,1.814,1.8172,19883,66829 BP2005Z,2005/06/24,0,1.8122,1.8122,1.8122,0,63 BP2006H,2005/06/24,0,1.8072,1.8072,1.8072,0,3 BP2006M,2005/06/24,0,1.8022,1.8022,1.8022,0,0 BP2006U,2005/06/24,0,1.7972,1.7972,1.7972,0,1 BP2006Z,2005/06/24,0,1.7922,1.7922,1.7922,0,0 C2005N,2005/06/24,229,233.5,229,232.75,37402,113249 C2005U,2005/06/24,239.25,242.75,239.25,242,27951,273282 C2005Z,2005/06/24,251.5,253.25,250,252.75,60433,270843 C2006H,2005/06/24,258.75,260,257,259.5,1378,32412 C2006K,2005/06/24,259.5,261.5,259.25,261,391,5514 C2006N,2005/06/24,262,263,261.5,263,642,11914 C2006U,2005/06/24,258,260,258,259,20,2391 C2006Z,2005/06/24,257,257.5,255.75,257.25,880,14462 C2007H,2005/06/24,260.25,260.5,259.5,259.75,10,108 C2007N,2005/06/24,267,268.5,267,268.5,1,1383 C2007Z,2005/06/24,258,259.5,258,258.5,41,990 CC2005N,2005/06/24,1567,1575,1517,1517,75,1319 CC2005U,2005/06/24,1585,1594,1525,1531,8610,43429 CC2005Z,2005/06/24,1612,1620,1550,1557,1483,27827 CC2006H,2005/06/24,1642,1642,1583,1583,93,20477 CC2006K,2005/06/24,1649,1649,1601,1601,200,4484 CC2006N,2005/06/24,1619,1619,1619,1619,0,7449 CC2006U,2005/06/24,1637,1637,1637,1637,1603,7979 CC2006Z,2005/06/24,1658,1658,1658,1658,500,2591 CC2007H,2005/06/24,1680,1680,1680,1680,0,5005 CD2005U,2005/06/24,0.816,0.816,0.8113,0.813,28140,67898 CD2005Z,2005/06/24,0.8166,0.817,0.8146,0.8153,116,3139 CD2006H,2005/06/24,0.818,0.8195,0.8175,0.8175,8,389 CD2006M,2005/06/24,0,0.8197,0.8197,0.8197,0,24 CD2006U,2005/06/24,0,0.8219,0.8219,0.8219,0,12 CD2006Z,2005/06/24,0,0.8241,0.8241,0.8241,0,0 CL2005Q,2005/06/24,59.4,60,59.17,59.84,93099,242212 CL2005U,2005/06/24,60.05,60.57,59.85,60.49,37033,103781 CL2005V,2005/06/24,60.46,60.85,60.3,60.85,7645,37452 CL2005X,2005/06/24,60.69,61.06,60.6,61.06,3416,21688 CL2005Z,2005/06/24,60.75,61.18,60.5,61.18,10094,67013 CL2006F,2005/06/24,60.86,61.15,60.86,61.15,1427,24339 CL2006G,2005/06/24,60.6,61.05,60.6,61.05,618,10290 CL2006H,2005/06/24,60.6,60.94,60.4,60.94,859,15987 CL2006J,2005/06/24,60.55,60.76,60.55,60.76,146,7659 CL2006K,2005/06/24,60.1,60.59,60,60.59,125,6425 CL2006M,2005/06/24,60.15,60.42,59.95,60.42,1239,25786 CL2006N,2005/06/24,60.25,60.25,60.25,60.25,591,5265 CL2006Q,2005/06/24,59.95,60.08,59.95,60.08,0,3676 CL2006U,2005/06/24,59.91,59.91,59.91,59.91,0,6168 CL2006V,2005/06/24,59.74,59.74,59.74,59.74,425,3172 CL2006X,2005/06/24,59.58,59.58,59.58,59.58,425,3272 CL2006Z,2005/06/24,59,59.43,58.9,59.43,5301,48828 CL2007F,2005/06/24,59.26,59.26,59.26,59.26,375,4812 CL2007G,2005/06/24,59.12,59.12,59.12,59.12,0,2226 CL2007H,2005/06/24,58.98,58.98,58.98,58.98,0,1884 CL2007J,2005/06/24,58.82,58.82,58.82,58.82,0,3088 CL2007K,2005/06/24,58.66,58.66,58.66,58.66,0,961 CL2007M,2005/06/24,58.51,58.51,58.51,58.51,1975,14116 CL2007N,2005/06/24,58.36,58.36,58.36,58.36,250,968 CL2007Q,2005/06/24,58.21,58.21,58.21,58.21,0,540 CL2007U,2005/06/24,58.08,58.08,58.08,58.08,0,3315 CL2007V,2005/06/24,57.95,57.95,57.95,57.95,0,1466 CL2007X,2005/06/24,57.83,57.83,57.83,57.83,0,765 CL2007Z,2005/06/24,57.44,57.7,57.25,57.7,5040,35045 CL2008M,2005/06/24,57.22,57.22,57.22,57.22,0,379 CL2008Z,2005/06/24,56.41,56.75,56.3,56.75,1734,29663 CL2009Z,2005/06/24,55.8,56.2,55.8,56.2,284,16181 CL2010Z,2005/06/24,55.25,55.72,55.25,55.72,1025,23066 CL2011Z,2005/06/24,55.2,55.47,55.2,55.47,30,6216 CT2005N,2005/06/24,49.1,50.3,48.9,50.13,6686,4277 CT2005V,2005/06/24,52.1,53.2,51.9,53.15,711,6965 CT2005Z,2005/06/24,53.65,54.8,53.64,54.79,9116,70553 CT2006H,2005/06/24,56.1,56.9,55.9,56.85,190,5393 CT2006K,2005/06/24,57.2,57.65,57.2,57.65,42,1237 CT2006N,2005/06/24,57.5,58.48,57.5,58.48,126,1473 CT2006V,2005/06/24,59,59,59,59,0,0 CT2006Z,2005/06/24,59.75,59.75,59.75,59.75,0,240 CT2007H,2005/06/24,61.25,61.25,61.25,61.25,0,0 CT2007K,2005/06/24,61.5,61.5,61.5,61.5,0,0 DAX,2005/06/24,4602.35,4602.35,4561.37,4566.48,0,0 DJ2005U,2005/06/24,10448,10451,10306,10325,8992,27973 DJ2005Z,2005/06/24,10456,10456,10363,10363,3,15 DJ2006H,2005/06/24,10398,10398,10398,10398,0,0 DJ2006Z,2005/06/24,10508,10508,10508,10508,0,0 DJT,2005/06/24,3457.32,3475.37,3389.54,3411.24,24188000,0 DJU,2005/06/24,383.42,385.51,379.96,380.68,24188000,0 DX2005U,2005/06/24,88.95,89.04,88.57,88.7,2741,28404 DX2005Z,2005/06/24,88.77,88.77,88.42,88.52,9,2283 DX2006H,2005/06/24,88.42,88.42,88.42,88.42,1,12 DX2006M,2005/06/24,88.32,88.32,88.32,88.32,0,1 EC2005U,2005/06/24,1.2114,1.2145,1.2091,1.2129,141543,145849 EC2005Z,2005/06/24,1.2167,1.2194,1.216,1.218,124,1725 EC2006H,2005/06/24,1.2224,1.2245,1.221,1.2232,12,109 EC2006M,2005/06/24,0,1.2289,1.2289,1.2289,0,17 EC2006U,2005/06/24,0,1.2346,1.2346,1.2346,0,0 EC2006Z,2005/06/24,0,1.2403,1.2403,1.2403,0,0 ED2005N,2005/06/24,96.4125,96.425,96.4125,96.4225,2854,34677 ED2005Q,2005/06/24,96.315,96.32,96.31,96.32,617,10084 ED2005U,2005/06/24,96.22,96.24,96.21,96.235,177758,1299497 ED2005V,2005/06/24,0,96.185,96.16,96.185,0,182 ED2005X,2005/06/24,0,96.16,96.13,96.16,0,129 ED2005Z,2005/06/24,96.105,96.15,96.08,96.145,241657,1159524 ED2006H,2005/06/24,96.065,96.13,96.045,96.125,248543,1017798 ED2006M,2005/06/24,96.03,96.105,96.01,96.1,228614,734601 ED2006U,2005/06/24,95.99,96.07,95.98,96.065,159010,596243 ED2006Z,2005/06/24,95.95,96.025,95.935,96.02,89382,551557 ED2007H,2005/06/24,95.945,96.015,95.945,96.005,38636,421042 ED2007M,2005/06/24,95.935,95.995,95.91,95.985,29624,292274 ED2007U,2005/06/24,95.945,95.975,95.89,95.96,12273,199133 ED2007Z,2005/06/24,95.905,95.935,95.89,95.92,8666,207169 ED2008H,2005/06/24,95.875,95.92,95.875,95.905,8572,166689 ED2008M,2005/06/24,95.845,95.89,95.845,95.87,6341,148695 ED2008U,2005/06/24,95.83,95.845,95.82,95.835,4331,130253 ED2008Z,2005/06/24,95.79,95.8,95.765,95.785,4126,115920 ED2009H,2005/06/24,95.765,95.775,95.74,95.76,4142,113235 ED2009M,2005/06/24,95.715,95.735,95.7,95.72,2100,92091 ED2009U,2005/06/24,95.67,95.7,95.67,95.68,2532,74855 ED2009Z,2005/06/24,95.62,95.65,95.61,95.63,2871,57150 ED2010H,2005/06/24,95.595,95.63,95.59,95.605,1909,34560 ED2010M,2005/06/24,95.56,95.595,95.56,95.57,1553,22173 ED2010U,2005/06/24,95.525,95.535,95.525,95.53,65,13846 ED2010Z,2005/06/24,95.47,95.48,95.47,95.475,173,9247 ED2011H,2005/06/24,95.445,95.455,95.44,95.45,216,18058 ED2011M,2005/06/24,95.41,95.42,95.41,95.415,77,7347 ED2011U,2005/06/24,95.375,95.385,95.37,95.38,11,4134 ED2011Z,2005/06/24,95.325,95.335,95.32,95.325,10,3151 ED2012H,2005/06/24,95.3,95.31,95.3,95.3,9,4282 ED2012M,2005/06/24,0,95.275,95.26,95.265,8,2841 ED2012U,2005/06/24,0,95.215,95.205,95.215,0,3252 ED2012Z,2005/06/24,0,95.16,95.15,95.16,0,1601 ED2013H,2005/06/24,0,95.135,95.125,95.135,0,3170 ED2013M,2005/06/24,0,95.1,95.09,95.1,0,3048 ED2013U,2005/06/24,0,95.055,95.045,95.055,0,816 ED2013Z,2005/06/24,0,95.005,94.995,95.005,0,652 ED2014H,2005/06/24,0,94.975,94.965,94.975,0,344 ED2014M,2005/06/24,0,94.935,94.925,94.935,0,278 ED2014U,2005/06/24,0,94.89,94.88,94.89,0,230 ED2014Z,2005/06/24,0,94.84,94.83,94.84,0,225 ED2015H,2005/06/24,0,94.815,94.805,94.815,0,193 ED2015M,2005/06/24,0,94.78,94.77,94.78,0,67 EM2005N,2005/06/24,96.58,96.58,96.575,96.575,1765,19514 EM2005Q,2005/06/24,96.44,96.445,96.44,96.44,1673,52875 EM2005U,2005/06/24,96.31,96.31,96.305,96.31,462,2708 EM2005V,2005/06/24,0,96.245,96.23,96.245,0,2 EM2005X,2005/06/24,0,96.215,96.2,96.215,240,602 EM2005Z,2005/06/24,0,96.11,96.075,96.11,0,7 EM2006F,2005/06/24,0,96.135,96.1,96.135,0,2 EM2006G,2005/06/24,0,96.11,96.075,96.11,0,2 EM2006H,2005/06/24,0,96.16,96.105,96.16,0,2 EM2006J,2005/06/24,0,96.13,96.075,96.13,0,2 EM2006K,2005/06/24,0,96.07,96.015,96.07,0,2 EM2006M,2005/06/24,0,96.095,96.03,96.095,0,0 ES2005U,2005/06/24,1204,1206.25,1193.25,1195.75,888432,825653 ES2005Z,2005/06/24,1210,1211.5,1199.25,1201.25,198,223 EY2005U,2005/06/24,0,99.905,99.905,99.905,0,4982 EY2005Z,2005/06/24,99.905,99.905,99.905,99.905,3,10672 EY2006H,2005/06/24,99.89,99.89,99.89,99.89,0,5348 EY2006M,2005/06/24,99.86,99.86,99.86,99.86,0,3431 EY2006U,2005/06/24,99.8,99.805,99.8,99.8,0,2537 EY2006Z,2005/06/24,99.745,99.745,99.745,99.745,0,1234 EY2007H,2005/06/24,99.68,99.68,99.68,99.68,0,720 EY2007M,2005/06/24,99.62,99.62,99.62,99.62,0,256 EY2007U,2005/06/24,0,99.565,99.525,99.565,0,0 EY2007Z,2005/06/24,99.47,99.485,99.47,99.485,0,24 EY2008H,2005/06/24,0,99.405,99.365,99.405,0,350 EY2008M,2005/06/24,0,99.34,99.3,99.34,0,250 EY2008U,2005/06/24,0,99.295,99.295,99.295,0,0 EY2008Z,2005/06/24,0,99.23,99.23,99.23,0,0 EY2009H,2005/06/24,0,98.95,98.92,98.95,0,0 EY2009M,2005/06/24,0,98.935,98.905,98.935,0,0 EY2009U,2005/06/24,0,98.9,98.9,98.9,0,0 EY2009Z,2005/06/24,0,98.875,98.875,98.875,0,0 EY2010H,2005/06/24,0,98.875,98.875,98.875,0,0 EY2010M,2005/06/24,0,98.875,98.875,98.875,0,0 FC2005Q,2005/06/24,108.9,109.2,108.4,108.45,2023,14593 FC2005U,2005/06/24,108.1,108.25,107.45,107.77,538,2351 FC2005V,2005/06/24,107,107.1,106.4,106.7,239,2415 FC2005X,2005/06/24,106,106.1,104.9,105.5,70,989 FC2006F,2005/06/24,103.35,103.4,102.8,102.8,23,316 FC2006H,2005/06/24,0,100.5,100.25,100.25,1,167 FC2006J,2005/06/24,100.05,100.05,100.05,100.05,2,156 FC2006K,2005/06/24,100.4,100.5,100.2,100.2,0,5 FTSE,2005/06/24,5114.4,5114.4,5069.1,5079,1373264256,0 FV2005U,2005/06/24,108.90625,109.078125,108.90625,109.0625,26825,1080534 FV2005Z,2005/06/24,108.734375,108.90625,108.734375,108.90625,0,8638 GC2005M,2005/06/24,441.5,441.5,438.5,440.5,29,107 GC2005N,2005/06/24,440.7,440.7,440.7,440.7,0,0 GC2005Q,2005/06/24,443.1,445.4,440,442,70899,223104 GC2005V,2005/06/24,446.3,447.8,443.5,444.9,343,7781 GC2005Z,2005/06/24,449,451,446,447.8,2729,35697 GC2006G,2005/06/24,453.6,453.6,450.2,450.7,8,4685 GC2006J,2005/06/24,453.7,453.7,453.7,453.7,0,2994 GC2006M,2005/06/24,456.7,456.7,456.7,456.7,131,8742 GC2006Q,2005/06/24,459.7,459.7,459.7,459.7,0,516 GC2006V,2005/06/24,462.8,462.8,462.8,462.8,0,1125 GC2006Z,2005/06/24,465.9,465.9,465.9,465.9,2,5074 GC2007G,2005/06/24,469,469,469,469,0,340 GC2007J,2005/06/24,472,472,472,472,0,0 GC2007M,2005/06/24,475.1,475.1,475.1,475.1,0,3019 GC2007Z,2005/06/24,484.4,484.4,484.4,484.4,2,2005 GC2008M,2005/06/24,493.5,493.5,493.5,493.5,0,200 GC2008Z,2005/06/24,502.6,502.6,502.6,502.6,1,2393 GC2009M,2005/06/24,511.8,511.8,511.8,511.8,0,121 GC2009Z,2005/06/24,520,521.1,520,521.1,0,50 HG2005M,2005/06/24,170.75,170.75,167.5,167.55,667,996 HG2005N,2005/06/24,158.2,161,157.6,159.3,9431,21075 HG2005Q,2005/06/24,157.5,158.05,156.7,158.05,137,3440 HG2005U,2005/06/24,152.8,155.7,152,155.05,12761,61131 HG2005V,2005/06/24,151.5,151.8,151.45,151.45,6,2040 HG2005X,2005/06/24,147.95,147.95,147.95,147.95,1,1270 HG2005Z,2005/06/24,143.15,145.2,143.15,144.45,1006,16898 HG2006F,2005/06/24,141.25,141.25,141.25,141.25,0,434 HG2006G,2005/06/24,138.05,138.05,138.05,138.05,0,279 HG2006H,2005/06/24,135.2,135.6,134.5,134.85,15,2679 HG2006J,2005/06/24,132.35,132.35,132.35,132.35,0,47 HG2006K,2005/06/24,129.85,129.85,129.85,129.85,1,690 HG2006M,2005/06/24,127.35,127.35,127.35,127.35,0,163 HG2006N,2005/06/24,125.85,125.85,125.85,125.85,4,437 HG2006Q,2005/06/24,124.85,124.85,124.85,124.85,0,52 HG2006U,2005/06/24,123.85,123.85,123.85,123.85,0,83 HG2006V,2005/06/24,122.85,122.85,122.85,122.85,0,46 HG2006X,2005/06/24,121.85,121.85,121.85,121.85,0,56 HG2006Z,2005/06/24,120.85,120.85,120.85,120.85,16,104 HG2007F,2005/06/24,120.35,120.35,120.35,120.35,0,0 HG2007G,2005/06/24,119.85,119.85,119.85,119.85,0,0 HG2007H,2005/06/24,119.35,119.35,119.35,119.35,0,0 HG2007J,2005/06/24,118.85,118.85,118.85,118.85,0,0 HG2007K,2005/06/24,118.35,118.35,118.35,118.35,0,14 HO2005N,2005/06/24,1.675,1.684,1.645,1.6504,19917,24090 HO2005Q,2005/06/24,1.678,1.698,1.66,1.6656,18130,65332 HO2005U,2005/06/24,1.7035,1.71,1.675,1.6826,4011,24220 HO2005V,2005/06/24,1.721,1.728,1.7016,1.7016,608,11196 HO2005X,2005/06/24,1.742,1.745,1.7231,1.7231,441,6232 HO2005Z,2005/06/24,1.7635,1.7699,1.7425,1.7451,2692,18091 HO2006F,2005/06/24,1.78,1.7879,1.7641,1.7641,1257,14369 HO2006G,2005/06/24,1.778,1.789,1.7696,1.7696,1516,7875 HO2006H,2005/06/24,1.7625,1.774,1.7521,1.7521,1525,6298 HO2006J,2005/06/24,1.716,1.728,1.7056,1.7056,14,4656 HO2006K,2005/06/24,1.676,1.685,1.6661,1.6661,58,1681 HO2006M,2005/06/24,1.66,1.66,1.6411,1.6411,157,4641 HO2006N,2005/06/24,1.6441,1.6441,1.6441,1.6441,0,1068 HO2006Q,2005/06/24,1.6546,1.6546,1.6546,1.6546,0,87 HO2006U,2005/06/24,1.6696,1.6696,1.6696,1.6696,1,137 HO2006V,2005/06/24,1.6846,1.6846,1.6846,1.6846,1,44 HO2006X,2005/06/24,1.6996,1.6996,1.6996,1.6996,0,275 HO2006Z,2005/06/24,1.7275,1.7275,1.7146,1.7146,5,547 HU2005N,2005/06/24,1.6567,1.666,1.637,1.6557,17472,27825 HU2005Q,2005/06/24,1.66,1.6716,1.64,1.6654,20985,57043 HU2005U,2005/06/24,1.6575,1.6665,1.643,1.6619,6165,26959 HU2005V,2005/06/24,1.585,1.5893,1.568,1.5869,3028,12662 HU2005X,2005/06/24,1.5768,1.577,1.566,1.5764,352,4829 HU2005Z,2005/06/24,1.5715,1.5779,1.56,1.5764,1210,11375 HU2006F,2005/06/24,1.583,1.5884,1.583,1.5884,165,4679 HU2006G,2005/06/24,1.6014,1.6014,1.6014,1.6014,10,2993 HU2006H,2005/06/24,1.6149,1.6149,1.6149,1.6149,0,869 HU2006J,2005/06/24,1.7029,1.7029,1.7029,1.7029,222,2982 HU2006K,2005/06/24,1.7129,1.7129,1.7129,1.7129,0,2491 HU2006M,2005/06/24,1.7149,1.7149,1.7149,1.7149,0,176 INDU,2005/06/24,10422.28,10452.82,10266.3,10297.83,24188000,0 JY2005U,2005/06/24,0.9231,0.9243,0.9214,0.9238,32120,121474 JY2005Z,2005/06/24,0,0.9325,0.9325,0.9325,8,20161 JY2006H,2005/06/24,0,0.9412,0.9412,0.9412,0,30 JY2006M,2005/06/24,0,0.9506,0.9506,0.9506,0,30 JY2006U,2005/06/24,0,0.96,0.96,0.96,0,0 JY2006Z,2005/06/24,0,0.9694,0.9694,0.9694,0,0 KC2005N,2005/06/24,107.25,108.75,104.9,105.45,390,742 KC2005U,2005/06/24,110.3,112.5,107.5,108.5,9331,64233 KC2005Z,2005/06/24,114.5,116,111.25,112.45,875,15374 KC2006H,2005/06/24,117.9,118.8,115,115.8,105,5765 KC2006K,2005/06/24,120.8,120.8,117.7,117.7,11,1137 KC2006N,2005/06/24,119.6,119.6,119.6,119.6,0,1382 KC2006U,2005/06/24,123.6,123.75,121.5,121.5,22,369 KC2006Z,2005/06/24,123.6,123.6,123.6,123.6,15,224 KC2007H,2005/06/24,125.6,125.6,125.6,125.6,1,166 KC2007K,2005/06/24,127.1,127.1,127.1,127.1,0,3 LB2005N,2005/06/24,331,333,325.9,326.1,315,1926 LB2005U,2005/06/24,332.6,332.6,325.5,325.6,216,1365 LB2005X,2005/06/24,322,325,320.6,322.8,66,282 LB2006F,2005/06/24,327,327,324.9,326.9,1,22 LB2006H,2005/06/24,0,332,330.1,330.1,0,2 LB2006K,2005/06/24,0,332,330.1,330.1,0,2 LC2005M,2005/06/24,82.3,82.47,81.97,82.17,2298,5613 LC2005Q,2005/06/24,80.15,80.37,79.77,79.87,6483,75856 LC2005V,2005/06/24,82.47,82.7,82.15,82.35,1889,19593 LC2005Z,2005/06/24,84.32,84.4,83.9,84.1,1878,15860 LC2006G,2005/06/24,86.25,86.47,86.05,86.25,583,7872 LC2006J,2005/06/24,85.2,85.25,84.85,85.15,39,2166 LC2006M,2005/06/24,81.2,81.2,80.65,80.9,35,310 LH2005N,2005/06/24,66.6,66.65,65.4,65.65,3182,12273 LH2005Q,2005/06/24,65.15,65.3,64.3,64.55,4270,47943 LH2005V,2005/06/24,55.07,55.25,53.6,53.92,1661,14771 LH2005Z,2005/06/24,53.1,53.35,52.15,52.2,850,10803 LH2006G,2005/06/24,55.9,56,55.1,55.55,235,2585 LH2006J,2005/06/24,55.6,55.7,55,55,103,801 LH2006K,2005/06/24,58.35,58.35,57.5,58.2,5,192 LH2006M,2005/06/24,60,60,59.6,59.7,22,178 LH2006N,2005/06/24,57.7,57.7,57.7,57.7,9,53 ND2005U,2005/06/24,1527.5,1530,1507.5,1511.5,11744,46667 ND2005Z,2005/06/24,0,1524,1522.5,1522.5,0,11 ND2006H,2005/06/24,0,1535,1533.5,1533.5,0,0 NDY,2005/06/24,2070.33,2071.52,2050.76,2053.27,21510000,0 NG2005N,2005/06/24,7.539,7.57,7.28,7.36,34331,29262 NG2005Q,2005/06/24,7.58,7.62,7.34,7.412,14016,71833 NG2005U,2005/06/24,7.591,7.64,7.4,7.45,4264,51336 NG2005V,2005/06/24,7.64,7.701,7.44,7.505,7660,44715 NG2005X,2005/06/24,8.165,8.211,8,8.052,1696,22049 NG2005Z,2005/06/24,8.625,8.701,8.52,8.567,1688,24640 NG2006F,2005/06/24,8.95,9.021,8.87,8.907,4046,30515 NG2006G,2005/06/24,9,9,8.87,8.929,957,16387 NG2006H,2005/06/24,8.815,8.864,8.75,8.814,1917,27788 NG2006J,2005/06/24,7.764,7.774,7.72,7.774,1031,18563 NG2006K,2005/06/24,7.619,7.66,7.56,7.629,245,14789 NG2006M,2005/06/24,7.654,7.685,7.654,7.669,97,6418 NG2006N,2005/06/24,7.69,7.714,7.66,7.714,233,11124 NG2006Q,2005/06/24,7.75,7.75,7.75,7.75,30,7159 NG2006U,2005/06/24,7.76,7.76,7.74,7.74,95,7880 NG2006V,2005/06/24,7.77,7.774,7.77,7.774,918,14194 NG2006X,2005/06/24,8.08,8.109,8.08,8.109,23,5516 NG2006Z,2005/06/24,8.4,8.419,8.4,8.419,23,7572 NG2007F,2005/06/24,8.6,8.649,8.6,8.649,119,8761 NG2007G,2005/06/24,8.639,8.639,8.639,8.639,20,2742 NG2007H,2005/06/24,8.49,8.499,8.49,8.499,0,5512 NG2007J,2005/06/24,7.309,7.309,7.309,7.309,0,5466 NG2007K,2005/06/24,7.179,7.179,7.179,7.179,100,6848 NG2007M,2005/06/24,7.222,7.222,7.222,7.222,15,2239 NG2007N,2005/06/24,7.261,7.261,7.261,7.261,0,2676 NG2007Q,2005/06/24,7.291,7.291,7.291,7.291,0,1690 NG2007U,2005/06/24,7.271,7.271,7.271,7.271,0,1337 NG2007V,2005/06/24,7.299,7.299,7.299,7.299,0,3807 NG2007X,2005/06/24,7.629,7.629,7.629,7.629,1,1482 NG2007Z,2005/06/24,7.941,7.941,7.939,7.939,0,3444 NG2008F,2005/06/24,8.146,8.146,8.144,8.144,110,5877 NG2008G,2005/06/24,8.106,8.124,8.106,8.124,0,608 NG2008H,2005/06/24,7.969,7.969,7.969,7.969,25,2506 NG2008J,2005/06/24,6.849,6.849,6.849,6.849,0,2458 NG2008K,2005/06/24,6.724,6.724,6.724,6.724,10,2323 NG2008M,2005/06/24,6.759,6.759,6.759,6.759,0,811 NG2008N,2005/06/24,6.794,6.794,6.794,6.794,0,629 NG2008Q,2005/06/24,6.824,6.824,6.824,6.824,0,596 NG2008U,2005/06/24,6.804,6.804,6.804,6.804,0,681 NG2008V,2005/06/24,6.834,6.834,6.834,6.834,0,2349 NG2008X,2005/06/24,7.164,7.164,7.164,7.164,0,481 NG2008Z,2005/06/24,7.479,7.479,7.479,7.479,0,2622 NG2009F,2005/06/24,7.699,7.699,7.699,7.699,0,1427 NG2009G,2005/06/24,7.684,7.684,7.684,7.684,0,310 NG2009H,2005/06/24,7.539,7.539,7.539,7.539,10,1509 NG2009J,2005/06/24,6.499,6.499,6.499,6.499,10,1395 NG2009K,2005/06/24,6.369,6.369,6.369,6.369,0,998 NG2009M,2005/06/24,6.404,6.404,6.404,6.404,0,206 NG2009N,2005/06/24,6.434,6.434,6.434,6.434,0,253 NG2009Q,2005/06/24,6.464,6.464,6.464,6.464,0,182 NG2009U,2005/06/24,6.447,6.447,6.447,6.447,0,165 NG2009V,2005/06/24,6.469,6.469,6.469,6.469,0,140 NG2009X,2005/06/24,6.789,6.789,6.789,6.789,0,155 NG2009Z,2005/06/24,7.094,7.094,7.094,7.094,0,504 NG2010F,2005/06/24,7.309,7.309,7.309,7.309,0,171 NG2010G,2005/06/24,7.294,7.294,7.294,7.294,0,217 NG2010H,2005/06/24,7.144,7.144,7.144,7.144,0,616 NG2010J,2005/06/24,6.164,6.164,6.164,6.164,2,319 NG2010K,2005/06/24,6.029,6.029,6.029,6.029,0,35 NG2010M,2005/06/24,6.064,6.064,6.064,6.064,0,16 NG2010N,2005/06/24,6.1,6.1,6.099,6.099,0,27 NG2010Q,2005/06/24,6.129,6.129,6.129,6.129,0,15 NG2010U,2005/06/24,6.119,6.119,6.119,6.119,0,15 NG2010V,2005/06/24,6.142,6.142,6.142,6.142,0,20 NG2010X,2005/06/24,6.452,6.452,6.452,6.452,0,17 NG2010Z,2005/06/24,6.752,6.752,6.752,6.752,0,198 NK2005U,2005/06/24,11505,11520,11450,11455,5201,30672 NK2005Z,2005/06/24,0,11470,11445,11445,0,6 NK2006H,2005/06/24,0,11470,11445,11445,0,1 NK2006M,2005/06/24,0,11470,11445,11445,0,1 NKKI,2005/06/24,11480.33,11537.03,11472.61,11537.03,64600,0 NQ2005U,2005/06/24,1527,1530,1507.5,1511.5,438805,211075 NQ2005Z,2005/06/24,1530.5,1548,1520.5,1522.5,41,40 NZY,2005/06/24,3173.03,3173.03,3132.96,3137.67,43862000,0 O2005N,2005/06/24,155,155.5,153.75,155.25,592,1620 O2005U,2005/06/24,159.5,161,159.5,160.75,424,2270 O2005Z,2005/06/24,166.75,168.5,166.5,168.25,523,3319 O2006H,2005/06/24,171,171,171,171,0,51 O2006K,2005/06/24,171.5,171.5,171.5,171.5,0,12 OEX,2005/06/24,564.38,564.38,559.72,559.76,24188000,0 OJ2005N,2005/06/24,98.9,100,98.5,99.85,1384,5195 OJ2005U,2005/06/24,100.4,101.7,99.9,101.6,1792,18798 OJ2005X,2005/06/24,101.4,102.25,101.2,102.2,394,5691 OJ2006F,2005/06/24,102.25,103.25,102.25,103.2,0,475 OJ2006H,2005/06/24,103.4,104.2,103.4,104.2,3,661 OJ2006K,2005/06/24,104.5,105.2,104.5,105.2,0,38 OJ2006N,2005/06/24,106.2,106.2,106.2,106.2,0,19 OJ2006U,2005/06/24,107.2,107.2,107.2,107.2,0,2 OJ2006X,2005/06/24,108.2,108.2,108.2,108.2,0,0 OJ2007F,2005/06/24,108,108,108,108,0,2 PA2005M,2005/06/24,187.3,187.3,187.3,187.3,5,288 PA2005U,2005/06/24,190.4,190.4,186.6,188.8,184,13405 PA2005Z,2005/06/24,193.15,193.15,190.3,190.3,0,396 PA2006H,2005/06/24,192.3,192.3,192.3,192.3,0,16 PB2005N,2005/06/24,62,62.3,59.45,60,220,1687 PB2005Q,2005/06/24,62.5,62.65,59.67,59.75,156,1664 PB2006G,2005/06/24,77.1,77.1,75.55,75.55,23,122 PB2006H,2005/06/24,0,76.25,76.25,76.25,0,1 PL2005N,2005/06/24,892.8,898.5,892.8,896,2726,6533 PL2005V,2005/06/24,892,896.5,891.1,894,2488,4635 PL2006J,2005/06/24,884,884,884,884,0,73 S2005N,2005/06/24,737,746,737,744.5,34059,68750 S2005Q,2005/06/24,739,749,739,748.25,14619,35593 S2005U,2005/06/24,746,757,746,756,3971,12237 S2005X,2005/06/24,755,766.5,755,765.75,62943,190905 S2006F,2005/06/24,762,769,761,768.5,1386,9288 S2006H,2005/06/24,754,760,754,759,2116,9369 S2006K,2005/06/24,738,741,734,740.5,1933,10314 S2006N,2005/06/24,730,736,729.5,735,1052,3014 S2006Q,2005/06/24,700,707,700,707,10,63 S2006X,2005/06/24,648,653,647,651.5,252,1465 S2007X,2005/06/24,633,633,632,632,0,13 SB2005N,2005/06/24,9.05,9.1,8.96,8.97,24364,42719 SB2005V,2005/06/24,9.19,9.23,9.07,9.09,24758,208687 SB2006H,2005/06/24,9.27,9.29,9.17,9.17,7205,61458 SB2006K,2005/06/24,9.12,9.14,9.04,9.05,3692,29850 SB2006N,2005/06/24,9,9.02,8.93,8.93,1178,15462 SB2006V,2005/06/24,8.9,8.93,8.85,8.85,326,10618 SB2007H,2005/06/24,8.95,8.95,8.87,8.87,174,2546 SB2007K,2005/06/24,8.95,8.98,8.88,8.88,3,433 SF2005U,2005/06/24,0.7886,0.7908,0.7866,0.7893,26585,74051 SF2005Z,2005/06/24,0,0.7952,0.7938,0.7952,3,122 SF20062,2005/06/24,762,769,761,768.5,1386,9288 SF2006H,2005/06/24,0,0.8012,0.8012,0.8012,0,5 SF2006M,2005/06/24,0,0.8075,0.8075,0.8075,0,1 SF2006U,2005/06/24,0,0.8141,0.8141,0.8141,0,0 SF2006Z,2005/06/24,0,0.821,0.821,0.821,0,0 SI2005M,2005/06/24,723.5,727.8,723.5,727.8,0,0 SI2005N,2005/06/24,727.5,734,723,728,26491,45690 SI2005Q,2005/06/24,730,730,730,730,0,1 SI2005U,2005/06/24,732.5,738.5,728,732.9,16741,44353 SI2005Z,2005/06/24,738,742,734.5,738.6,1239,20651 SI2006F,2005/06/24,739.9,739.9,739.9,739.9,0,7 SI2006H,2005/06/24,744,744,742.2,742.2,0,4122 SI2006K,2005/06/24,744.1,744.1,744.1,744.1,0,782 SI2006N,2005/06/24,746,746,746,746,340,4772 SI2006U,2005/06/24,748,748,748,748,0,1394 SI2006Z,2005/06/24,751,751.1,751,751.1,31,6527 SI2007F,2005/06/24,752.8,752.8,752.8,752.8,0,0 SI2007H,2005/06/24,753,753,753,753,0,50 SI2007N,2005/06/24,755.1,755.1,755.1,755.1,0,150 SI2007Z,2005/06/24,761.2,761.2,761.2,761.2,1,431 SI2008N,2005/06/24,765,765,765,765,0,7 SI2008Z,2005/06/24,768.6,768.6,768.6,768.6,0,207 SI2009N,2005/06/24,774.3,774.3,774.3,774.3,0,9 SI2009Z,2005/06/24,781.2,781.2,781.2,781.2,0,36 SM2005N,2005/06/24,231,232.5,230.1,231.2,19918,34824 SM2005Q,2005/06/24,232.3,234,231.8,233,6497,26565 SM2005U,2005/06/24,233.5,235.5,233.1,234,3146,13184 SM2005V,2005/06/24,235,237,234.8,235,2369,10656 SM2005Z,2005/06/24,238.5,241,238.1,239.1,14199,62138 SM2006F,2005/06/24,238,239.5,238,239,223,3076 SM2006H,2005/06/24,234.5,237,234.5,236,403,3391 SM2006K,2005/06/24,230.5,230.5,229,229.2,310,6140 SM2006N,2005/06/24,227,227,227,227,117,2703 SM2006Q,2005/06/24,221.5,221.5,221.5,221.5,77,341 SM2006U,2005/06/24,208.5,208.5,208.5,208.5,4,273 SM2006V,2005/06/24,201.3,201.3,201.3,201.3,5,156 SM2006Z,2005/06/24,201.2,201.2,201.2,201.2,76,293 SP2005U,2005/06/24,1204.2,1206.4,1193.3,1195.7,34198,644914 SP2005Z,2005/06/24,1207,1210.3,1200,1201.2,300,11344 SP2006H,2005/06/24,0,1216.2,1206.7,1206.8,60,2023 SP2006M,2005/06/24,0,1223,1213.5,1213.6,10,96 SP2006U,2005/06/24,0,1230,1220.5,1220.6,1,46 SP2006Z,2005/06/24,0,1237,1227.5,1227.6,0,4 SP2007H,2005/06/24,0,1244,1234.5,1234.6,0,0 SP2007M,2005/06/24,0,1251,1241.5,1241.6,0,0 SPY,2005/06/24,1200.73,1200.9,1191.45,1191.57,24188000,0 SSEC,2005/06/24,1091.99,1102.23,1087.69,1101.88,11200,0 STI,2005/06/24,2216.09,2225.39,2210.25,2223.72,163539200,0 TWII,2005/06/24,6350.74,6363.88,6324.22,6340.69,3248600,0 TY2005U,2005/06/24,113.65625,113.921875,113.640625,113.828125,70505,1638028 TY2005Z,2005/06/24,112.796875,112.953125,112.796875,112.953125,1632,98547 TY2006H,2005/06/24,112.5625,112.671875,112.5625,112.671875,0,1080 TY2006M,2005/06/24,111.984375,111.984375,111.984375,111.984375,0,0 US2005U,2005/06/24,118.5,118.96875,118.5,118.9375,19080,637177 US2005Z,2005/06/24,118.0625,118.53125,118.0625,118.53125,520,10541 US2006H,2005/06/24,118.125,118.125,118.125,118.125,2,18 W2005N,2005/06/24,336,340,335.5,339.5,9582,30855 W2005U,2005/06/24,346.5,351.5,345.5,350.25,21349,147936 W2005Z,2005/06/24,358.5,363,357.5,362.5,5699,49820 W2006H,2005/06/24,368.5,374,368.5,373.5,730,7280 W2006K,2005/06/24,375,377,374,377,12,361 W2006N,2005/06/24,370,375,370,375,579,2323 W2006Z,2005/06/24,375,383,375,383,23,58