AD2005U,2005/06/28,0.7619,0.7635,0.7586,0.7595,7161,77063 AD2005Z,2005/06/28,0.7587,0.7587,0.756,0.756,0,336 AD2006H,2005/06/28,0,0.7531,0.7531,0.7531,0,0 AD2006M,2005/06/28,0,0.7501,0.7501,0.7501,0,4 AD2006U,2005/06/28,0,0.7471,0.7471,0.7471,0,7 AD2006Z,2005/06/28,0,0.7441,0.7441,0.7441,1,1 AOI,2005/06/28,4191.1,4224.9,4191.1,4222,651038592,0 BO2005N,2005/06/28,24.52,24.67,23.7,24.17,18913,23376 BO2005Q,2005/06/28,24.65,24.77,23.76,24.27,7191,27012 BO2005U,2005/06/28,24.8,24.86,23.85,24.39,2857,12379 BO2005V,2005/06/28,24.8,24.95,24.05,24.5,764,7938 BO2005Z,2005/06/28,25,25.21,24.16,24.71,23254,91752 BO2006F,2005/06/28,24.99,24.99,24.23,24.71,81,2125 BO2006H,2005/06/28,24.55,24.6,24.15,24.58,440,1832 BO2006K,2005/06/28,24.45,24.5,23.95,24.48,180,3360 BO2006N,2005/06/28,24.38,24.38,24.38,24.38,47,1396 BO2006Q,2005/06/28,23.93,23.93,23.93,23.93,0,199 BO2006U,2005/06/28,23.45,23.45,23.45,23.45,0,281 BO2006V,2005/06/28,22.75,22.75,22.75,22.75,0,260 BO2006Z,2005/06/28,22.75,22.75,22.75,22.75,3,523 BP2005U,2005/06/28,1.8143,1.8149,1.81,1.811,16207,64248 BP2005Z,2005/06/28,0,1.8063,1.8063,1.8063,15,75 BP2006H,2005/06/28,0,1.8016,1.8016,1.8016,0,3 BP2006M,2005/06/28,0,1.7969,1.7969,1.7969,0,0 BP2006U,2005/06/28,0,1.7922,1.7922,1.7922,0,1 BP2006Z,2005/06/28,0,1.7875,1.7875,1.7875,0,0 C2005N,2005/06/28,220.5,221.5,216.25,218.5,49496,72989 C2005U,2005/06/28,230,231,226,227.75,40681,285194 C2005Z,2005/06/28,239.5,241.5,236.25,238.5,88407,280644 C2006H,2005/06/28,246.75,248.5,244.25,245.75,3331,33425 C2006K,2005/06/28,250,250.75,247.75,249.25,364,5629 C2006N,2005/06/28,253,253.75,251,252,573,12468 C2006U,2005/06/28,252.5,253,250.5,250.75,529,2687 C2006Z,2005/06/28,252,252.25,249.25,250.25,1945,14761 C2007H,2005/06/28,255,255.5,255,255.5,1,115 C2007N,2005/06/28,261,261.5,261,261.5,2,1389 C2007Z,2005/06/28,253,254,253,253.5,129,1097 CC2005N,2005/06/28,1530,1530,1499,1499,77,1061 CC2005U,2005/06/28,1533,1538,1506,1509,5378,41801 CC2005Z,2005/06/28,1563,1563,1534,1536,970,27362 CC2006H,2005/06/28,1578,1578,1563,1563,2,20311 CC2006K,2005/06/28,1582,1582,1582,1582,9,4569 CC2006N,2005/06/28,1601,1601,1601,1601,9,7490 CC2006U,2005/06/28,1615,1615,1615,1615,60,8490 CC2006Z,2005/06/28,1636,1636,1636,1636,0,2662 CC2007H,2005/06/28,1658,1658,1658,1658,0,5005 CD2005U,2005/06/28,0.8125,0.8155,0.8107,0.8139,25464,70033 CD2005Z,2005/06/28,0.8134,0.817,0.8134,0.8162,48,3204 CD2006H,2005/06/28,0.8174,0.8195,0.8174,0.8184,4,395 CD2006M,2005/06/28,0,0.8206,0.8206,0.8206,0,24 CD2006U,2005/06/28,0,0.8228,0.8228,0.8228,0,12 CD2006Z,2005/06/28,0,0.825,0.825,0.825,0,0 CL2005Q,2005/06/28,60.44,60.47,57.9,58.2,79216,232817 CL2005U,2005/06/28,61.25,61.26,58.8,59.11,41098,112507 CL2005V,2005/06/28,61.66,61.67,59.65,59.67,9890,39738 CL2005X,2005/06/28,61.88,61.9,60,60.02,2742,21989 CL2005Z,2005/06/28,62,62.05,60.1,60.25,12127,66134 CL2006F,2005/06/28,61.72,61.72,60.2,60.3,3653,25993 CL2006G,2005/06/28,61.65,61.65,60.26,60.26,267,10131 CL2006H,2005/06/28,61.56,61.56,60.19,60.19,1038,15958 CL2006J,2005/06/28,60.85,60.85,60.07,60.07,71,7654 CL2006K,2005/06/28,59.96,59.96,59.96,59.96,138,6359 CL2006M,2005/06/28,61,61.08,59.85,59.85,961,25928 CL2006N,2005/06/28,59.74,59.74,59.74,59.74,110,5215 CL2006Q,2005/06/28,59.63,59.63,59.63,59.63,5,3759 CL2006U,2005/06/28,60.1,60.1,59.52,59.52,125,6173 CL2006V,2005/06/28,60.1,60.1,59.4,59.4,0,3122 CL2006X,2005/06/28,59.29,59.29,59.29,59.29,26,3354 CL2006Z,2005/06/28,60.25,60.36,59.18,59.18,4303,50585 CL2007F,2005/06/28,59.05,59.05,59.05,59.05,0,4887 CL2007G,2005/06/28,58.95,58.95,58.95,58.95,0,2351 CL2007H,2005/06/28,58.85,58.85,58.85,58.85,134,1884 CL2007J,2005/06/28,58.73,58.73,58.73,58.73,0,3088 CL2007K,2005/06/28,58.61,58.61,58.61,58.61,0,961 CL2007M,2005/06/28,58.5,58.5,58.5,58.5,335,13871 CL2007N,2005/06/28,58.38,58.38,58.38,58.38,50,968 CL2007Q,2005/06/28,58.26,58.26,58.26,58.26,0,540 CL2007U,2005/06/28,58.15,58.15,58.15,58.15,0,3315 CL2007V,2005/06/28,58.04,58.04,58.04,58.04,0,1466 CL2007X,2005/06/28,57.93,57.93,57.93,57.93,0,765 CL2007Z,2005/06/28,58.65,58.65,57.82,57.82,1419,35427 CL2008M,2005/06/28,57.47,57.47,57.47,57.47,25,379 CL2008Z,2005/06/28,57.2,57.3,57.12,57.12,1786,30481 CL2009Z,2005/06/28,56.67,56.67,56.67,56.67,1508,16846 CL2010Z,2005/06/28,56.45,56.95,56.22,56.22,885,23647 CL2011Z,2005/06/28,56.3,56.75,56.07,56.07,182,6320 CT2005N,2005/06/28,50.7,50.7,49.2,49.35,636,2098 CT2005V,2005/06/28,53.5,53.55,52.1,52.26,435,7156 CT2005Z,2005/06/28,55.25,55.4,53.85,53.99,13709,70464 CT2006H,2005/06/28,57.3,57.35,56.1,56.1,455,5774 CT2006K,2005/06/28,58,58,56.7,56.7,19,1265 CT2006N,2005/06/28,58.2,58.2,57.65,57.65,132,1601 CT2006V,2005/06/28,58.6,58.6,58.6,58.6,0,0 CT2006Z,2005/06/28,58.9,58.9,58.9,58.9,0,240 CT2007H,2005/06/28,60.75,60.75,60.75,60.75,0,0 CT2007K,2005/06/28,61,61,61,61,0,0 DAX,2005/06/28,4530.79,4557.46,4528.42,4557.46,0,0 DJ2005U,2005/06/28,10350,10432,10345,10429,4840,27661 DJ2005Z,2005/06/28,10467,10467,10467,10467,0,15 DJ2006H,2005/06/28,10502,10502,10502,10502,0,0 DJ2006Z,2005/06/28,10612,10612,10612,10612,0,0 DJT,2005/06/28,3397.5,3488.69,3397.5,3480.91,17724100,0 DJU,2005/06/28,381.85,387.19,381.59,385.95,17724100,0 DX2005U,2005/06/28,88.33,88.94,88.3,88.84,1318,28838 DX2005Z,2005/06/28,88.63,88.68,88.63,88.66,14,2278 DX2006H,2005/06/28,88.4,88.56,88.4,88.56,2,11 DX2006M,2005/06/28,88.46,88.46,88.46,88.46,0,0 EC2005U,2005/06/28,1.2132,1.2138,1.2097,1.2109,74712,136145 EC2005Z,2005/06/28,1.2165,1.218,1.216,1.216,65,1730 EC2006H,2005/06/28,1.2216,1.2216,1.2212,1.2212,1,93 EC2006M,2005/06/28,1.2265,1.227,1.2265,1.2269,5,22 EC2006U,2005/06/28,0,1.2326,1.2326,1.2326,0,6 EC2006Z,2005/06/28,0,1.2383,1.2383,1.2383,0,0 ED2005N,2005/06/28,96.42,96.42,96.41,96.4125,3096,35596 ED2005Q,2005/06/28,96.305,96.31,96.285,96.3,1912,10369 ED2005U,2005/06/28,96.22,96.22,96.185,96.195,126626,1275312 ED2005V,2005/06/28,96.135,96.135,96.135,96.135,0,182 ED2005X,2005/06/28,0,96.15,96.1,96.1,0,129 ED2005Z,2005/06/28,96.13,96.13,96.065,96.075,158320,1174303 ED2006H,2005/06/28,96.105,96.105,96.025,96.04,201346,1044124 ED2006M,2005/06/28,96.08,96.085,96,96.015,150185,760487 ED2006U,2005/06/28,96.05,96.055,95.97,95.985,125463,600584 ED2006Z,2005/06/28,96.01,96.01,95.935,95.945,63054,551230 ED2007H,2005/06/28,95.995,95.995,95.92,95.935,35024,411891 ED2007M,2005/06/28,95.97,95.97,95.9,95.915,28910,292394 ED2007U,2005/06/28,95.95,95.95,95.88,95.885,7747,199894 ED2007Z,2005/06/28,95.91,95.91,95.835,95.845,5695,205601 ED2008H,2005/06/28,95.88,95.88,95.825,95.83,6975,169499 ED2008M,2005/06/28,95.875,95.875,95.79,95.795,3253,152856 ED2008U,2005/06/28,95.815,95.815,95.75,95.76,2936,131272 ED2008Z,2005/06/28,95.77,95.77,95.705,95.71,1726,115824 ED2009H,2005/06/28,95.745,95.745,95.68,95.685,2325,112206 ED2009M,2005/06/28,95.655,95.7,95.64,95.645,1792,93209 ED2009U,2005/06/28,95.655,95.66,95.605,95.605,2718,74252 ED2009Z,2005/06/28,95.61,95.61,95.555,95.555,666,56369 ED2010H,2005/06/28,95.54,95.54,95.535,95.535,1476,34803 ED2010M,2005/06/28,95.55,95.56,95.505,95.505,1079,22503 ED2010U,2005/06/28,95.5,95.5,95.47,95.47,609,13572 ED2010Z,2005/06/28,95.42,95.42,95.415,95.415,35,9083 ED2011H,2005/06/28,95.395,95.395,95.39,95.39,69,17969 ED2011M,2005/06/28,95.36,95.36,95.355,95.355,35,7371 ED2011U,2005/06/28,95.325,95.325,95.32,95.32,44,4159 ED2011Z,2005/06/28,95.27,95.27,95.265,95.27,58,3170 ED2012H,2005/06/28,95.245,95.245,95.24,95.245,42,4288 ED2012M,2005/06/28,95.21,95.21,95.205,95.21,42,2826 ED2012U,2005/06/28,0,95.175,95.155,95.165,100,3208 ED2012Z,2005/06/28,0,95.12,95.1,95.11,0,1551 ED2013H,2005/06/28,0,95.095,95.075,95.085,100,3117 ED2013M,2005/06/28,0,95.06,95.04,95.05,0,3093 ED2013U,2005/06/28,0,95.02,94.995,95.005,0,773 ED2013Z,2005/06/28,0,94.965,94.945,94.955,0,602 ED2014H,2005/06/28,0,94.935,94.915,94.925,0,294 ED2014M,2005/06/28,0,94.895,94.875,94.885,0,241 ED2014U,2005/06/28,0,94.85,94.83,94.84,0,230 ED2014Z,2005/06/28,0,94.8,94.78,94.79,0,225 ED2015H,2005/06/28,0,94.775,94.755,94.765,0,193 ED2015M,2005/06/28,0,94.74,94.72,94.73,0,67 EM2005N,2005/06/28,96.5725,96.575,96.5725,96.575,960,19686 EM2005Q,2005/06/28,96.44,96.445,96.43,96.43,1431,52474 EM2005U,2005/06/28,96.29,96.29,96.275,96.275,689,2895 EM2005V,2005/06/28,96.23,96.23,96.205,96.205,271,273 EM2005X,2005/06/28,96.17,96.17,96.17,96.17,50,652 EM2005Z,2005/06/28,0,96.095,96.04,96.04,0,7 EM2006F,2005/06/28,0,96.125,96.065,96.065,0,2 EM2006G,2005/06/28,0,96.095,96.04,96.04,0,2 EM2006H,2005/06/28,0,96.14,96.075,96.075,0,2 EM2006J,2005/06/28,0,96.11,96.045,96.045,0,2 EM2006K,2005/06/28,0,96.05,95.985,95.985,0,2 EM2006M,2005/06/28,0,96.08,96.01,96.01,0,0 ES2005U,2005/06/28,1196,1207.25,1195.75,1206.75,660708,831783 ES2005Z,2005/06/28,1204,1212.5,1202.25,1212.5,292,584 EY2005U,2005/06/28,0,99.905,99.905,99.905,0,4730 EY2005Z,2005/06/28,0,99.905,99.905,99.905,29,10920 EY2006H,2005/06/28,99.885,99.885,99.885,99.885,75,5326 EY2006M,2005/06/28,99.855,99.855,99.855,99.855,0,3473 EY2006U,2005/06/28,0,99.81,99.81,99.81,0,2537 EY2006Z,2005/06/28,0,99.755,99.755,99.755,0,1416 EY2007H,2005/06/28,0,99.68,99.68,99.68,0,705 EY2007M,2005/06/28,0,99.65,99.65,99.65,0,251 EY2007U,2005/06/28,0,99.58,99.58,99.58,0,0 EY2007Z,2005/06/28,0,99.505,99.505,99.505,0,24 EY2008H,2005/06/28,0,99.42,99.42,99.42,0,350 EY2008M,2005/06/28,0,99.355,99.355,99.355,0,250 EY2008U,2005/06/28,0,99.295,99.295,99.295,0,0 EY2008Z,2005/06/28,0,99.23,99.23,99.23,0,0 EY2009H,2005/06/28,0,98.97,98.95,98.97,0,0 EY2009M,2005/06/28,0,98.955,98.935,98.955,0,0 EY2009U,2005/06/28,0,98.9,98.9,98.9,0,0 EY2009Z,2005/06/28,0,98.875,98.875,98.875,0,0 EY2010H,2005/06/28,0,98.875,98.875,98.875,0,0 EY2010M,2005/06/28,0,98.875,98.875,98.875,0,0 FC2005Q,2005/06/28,109.95,110.5,109.5,109.6,3175,14152 FC2005U,2005/06/28,108.9,109.8,108.8,109.2,847,2660 FC2005V,2005/06/28,107.65,108.4,107.5,107.87,511,2555 FC2005X,2005/06/28,106.1,106.3,105.3,105.4,125,1149 FC2006F,2005/06/28,103.2,103.4,102.55,102.55,44,369 FC2006H,2005/06/28,100.55,100.7,100,100,11,166 FC2006J,2005/06/28,100.45,100.55,99.4,99.4,8,154 FC2006K,2005/06/28,0,100.25,99.8,99.8,5,2 FTSE,2005/06/28,5043.5,5090.4,5043.5,5090.4,1778302464,0 FV2005U,2005/06/28,108.953125,108.984375,108.796875,108.8125,34137,1095900 FV2005Z,2005/06/28,108.640625,108.640625,108.640625,108.640625,1,8544 GC2005M,2005/06/28,437.5,437.5,436,436.4,10,17 GC2005N,2005/06/28,436.4,436.4,436.4,436.4,0,0 GC2005Q,2005/06/28,441.5,441.6,437.2,437.7,27964,230685 GC2005V,2005/06/28,444.4,444.4,440.2,440.6,717,8229 GC2005Z,2005/06/28,447.4,447.4,443,443.5,4652,38329 GC2006G,2005/06/28,447.6,447.6,446.4,446.4,2,4661 GC2006J,2005/06/28,450.7,450.7,449.4,449.4,0,2994 GC2006M,2005/06/28,454.2,455,452.3,452.3,83,8743 GC2006Q,2005/06/28,455.3,455.3,455.3,455.3,0,516 GC2006V,2005/06/28,458.4,458.4,458.4,458.4,0,1125 GC2006Z,2005/06/28,462.5,462.5,461.4,461.4,0,5074 GC2007G,2005/06/28,464.4,464.4,464.4,464.4,0,340 GC2007J,2005/06/28,467.4,467.4,467.4,467.4,0,0 GC2007M,2005/06/28,470.5,470.5,470.5,470.5,0,3019 GC2007Z,2005/06/28,479.6,479.6,479.6,479.6,5,2003 GC2008M,2005/06/28,488.5,488.5,488.5,488.5,0,200 GC2008Z,2005/06/28,497.4,497.4,497.4,497.4,5,2389 GC2009M,2005/06/28,506.4,506.4,506.4,506.4,0,121 GC2009Z,2005/06/28,515.5,515.5,515.5,515.5,1,52 HG2005M,2005/06/28,166,166.5,160,160,465,442 HG2005N,2005/06/28,159.9,160.1,157.75,158.9,7740,12976 HG2005Q,2005/06/28,158.7,158.7,157,157.8,125,3587 HG2005U,2005/06/28,156.2,156.4,154.2,155.4,9862,69502 HG2005V,2005/06/28,152,152,152,152,20,2039 HG2005X,2005/06/28,148.6,148.6,148.6,148.6,3,1270 HG2005Z,2005/06/28,146.3,146.3,144.8,145.3,268,16953 HG2006F,2005/06/28,142.1,142.1,142.1,142.1,0,434 HG2006G,2005/06/28,138.9,138.9,138.9,138.9,0,279 HG2006H,2005/06/28,136,136,135,135.8,10,2744 HG2006J,2005/06/28,133.3,133.3,133.3,133.3,0,47 HG2006K,2005/06/28,131,131,130.8,130.8,1,691 HG2006M,2005/06/28,128.3,128.3,128.3,128.3,9,169 HG2006N,2005/06/28,126.8,126.8,126.8,126.8,6,452 HG2006Q,2005/06/28,125.8,125.8,125.8,125.8,0,52 HG2006U,2005/06/28,124.7,124.8,124.7,124.8,0,83 HG2006V,2005/06/28,123.8,123.8,123.8,123.8,0,46 HG2006X,2005/06/28,122.8,122.8,122.8,122.8,0,56 HG2006Z,2005/06/28,121.8,121.8,121.8,121.8,0,104 HG2007F,2005/06/28,121.3,121.3,121.3,121.3,0,0 HG2007G,2005/06/28,120.8,120.8,120.8,120.8,0,0 HG2007H,2005/06/28,120.3,120.3,120.3,120.3,0,0 HG2007J,2005/06/28,119.8,119.8,119.8,119.8,0,0 HG2007K,2005/06/28,119.3,119.3,119.3,119.3,0,14 HO2005N,2005/06/28,1.676,1.676,1.61,1.6204,17496,17459 HO2005Q,2005/06/28,1.694,1.694,1.625,1.6364,19720,75613 HO2005U,2005/06/28,1.711,1.711,1.649,1.6544,3024,26481 HO2005V,2005/06/28,1.727,1.727,1.665,1.6754,604,11431 HO2005X,2005/06/28,1.7515,1.7515,1.698,1.6994,463,6036 HO2005Z,2005/06/28,1.7714,1.7714,1.718,1.7244,2692,18415 HO2006F,2005/06/28,1.793,1.794,1.7444,1.7444,1184,14782 HO2006G,2005/06/28,1.8,1.8,1.7475,1.7539,582,8237 HO2006H,2005/06/28,1.781,1.797,1.73,1.7384,257,6352 HO2006J,2005/06/28,1.7335,1.74,1.68,1.6939,52,4667 HO2006K,2005/06/28,1.693,1.7,1.65,1.6559,6,1698 HO2006M,2005/06/28,1.6663,1.6735,1.6319,1.6319,220,4811 HO2006N,2005/06/28,1.645,1.645,1.6354,1.6354,0,1073 HO2006Q,2005/06/28,1.6459,1.6459,1.6459,1.6459,0,87 HO2006U,2005/06/28,1.6609,1.6609,1.6609,1.6609,0,137 HO2006V,2005/06/28,1.6764,1.6764,1.6764,1.6764,0,44 HO2006X,2005/06/28,1.6919,1.6919,1.6919,1.6919,0,275 HO2006Z,2005/06/28,1.7074,1.7074,1.7074,1.7074,0,547 HU2005N,2005/06/28,1.6755,1.6777,1.619,1.6248,20802,20824 HU2005Q,2005/06/28,1.682,1.682,1.618,1.6236,18186,61501 HU2005U,2005/06/28,1.6747,1.6775,1.617,1.621,3927,28574 HU2005V,2005/06/28,1.601,1.601,1.546,1.546,1275,12791 HU2005X,2005/06/28,1.545,1.545,1.54,1.54,374,4716 HU2005Z,2005/06/28,1.592,1.592,1.54,1.5425,1271,11964 HU2006F,2005/06/28,1.59,1.59,1.5545,1.5545,0,4719 HU2006G,2005/06/28,1.6,1.6,1.568,1.568,50,3058 HU2006H,2005/06/28,1.582,1.582,1.582,1.582,100,934 HU2006J,2005/06/28,1.671,1.671,1.671,1.671,300,3217 HU2006K,2005/06/28,1.681,1.681,1.681,1.681,0,2491 HU2006M,2005/06/28,1.683,1.683,1.683,1.683,0,176 INDU,2005/06/28,10291.01,10434.18,10285.86,10405.63,17724100,0 JY2005U,2005/06/28,0.9168,0.9186,0.9156,0.9174,23050,124383 JY2005Z,2005/06/28,0,0.9261,0.9261,0.9261,2,20212 JY2006H,2005/06/28,0,0.9348,0.9348,0.9348,0,63 JY2006M,2005/06/28,0,0.9442,0.9442,0.9442,0,30 JY2006U,2005/06/28,0,0.9536,0.9536,0.9536,0,0 JY2006Z,2005/06/28,0,0.963,0.963,0.963,0,0 KC2005N,2005/06/28,103,104.3,101.7,104.3,67,526 KC2005U,2005/06/28,105.4,107.8,104.5,107.5,9466,63857 KC2005Z,2005/06/28,109.5,111.75,108.5,111.35,2269,15527 KC2006H,2005/06/28,113,114.75,112.4,114.75,353,5844 KC2006K,2005/06/28,115.05,116.55,115.05,116.55,20,1178 KC2006N,2005/06/28,116.75,118.35,116.75,118.35,2,1384 KC2006U,2005/06/28,118.75,120.15,117.5,120.15,25,404 KC2006Z,2005/06/28,121,122.25,121,122.25,22,243 KC2007H,2005/06/28,123.5,124.25,123.5,124.25,8,174 KC2007K,2005/06/28,124,125.75,124,125.75,0,3 LB2005N,2005/06/28,323.1,325.9,321.5,324.5,426,1845 LB2005U,2005/06/28,321,325.2,321,324.7,401,1536 LB2005X,2005/06/28,319.8,320.5,316.2,318.5,62,310 LB2006F,2005/06/28,324.9,326.6,324.9,325,3,27 LB2006H,2005/06/28,0,330.6,325.4,325.4,2,3 LB2006K,2005/06/28,0,327.6,325.2,325.2,3,4 LC2005M,2005/06/28,83.25,83.7,82.6,82.65,1614,3916 LC2005Q,2005/06/28,80.9,81.05,80.02,80.1,9644,75133 LC2005V,2005/06/28,83.3,83.5,82.75,82.8,4019,20667 LC2005Z,2005/06/28,84.82,84.95,84.27,84.45,2012,16919 LC2006G,2005/06/28,86.5,86.8,86.3,86.32,410,8173 LC2006J,2005/06/28,85.4,85.4,84.9,84.9,215,2230 LC2006M,2005/06/28,81.3,81.3,80.95,81,149,407 LH2005N,2005/06/28,66,66.4,64.85,65.02,2987,10755 LH2005Q,2005/06/28,65.85,66,64.12,64.12,6743,48351 LH2005V,2005/06/28,56.3,56.3,54.4,54.65,1908,15470 LH2005Z,2005/06/28,54,54.2,52.45,52.47,1716,12271 LH2006G,2005/06/28,56.7,56.8,55.5,55.85,345,2658 LH2006J,2005/06/28,56,56,55.15,55.15,29,893 LH2006K,2005/06/28,58.97,58.97,57.6,57.6,7,215 LH2006M,2005/06/28,60.55,60.55,59.8,59.8,4,195 LH2006N,2005/06/28,58.4,58.4,58.2,58.2,2,55 ND2005U,2005/06/28,1506,1523,1505.5,1517,7669,49900 ND2005Z,2005/06/28,0,1529,1528,1528,2,12 ND2006H,2005/06/28,0,1540,1539,1539,0,0 NDY,2005/06/28,2051.77,2072.58,2050.98,2069.89,15842000,0 NG2005N,2005/06/28,7.145,7.152,6.9,6.976,37797,13902 NG2005Q,2005/06/28,7.21,7.22,7,7.073,21233,73920 NG2005U,2005/06/28,7.244,7.258,7.09,7.113,7533,52407 NG2005V,2005/06/28,7.306,7.315,7.13,7.175,8680,44780 NG2005X,2005/06/28,7.863,7.893,7.72,7.745,3379,22456 NG2005Z,2005/06/28,8.401,8.426,8.22,8.275,2215,24993 NG2006F,2005/06/28,8.751,8.755,8.61,8.625,2942,31047 NG2006G,2005/06/28,8.778,8.778,8.63,8.647,1128,17315 NG2006H,2005/06/28,8.661,8.662,8.5,8.523,3700,27288 NG2006J,2005/06/28,7.675,7.675,7.553,7.553,1357,18493 NG2006K,2005/06/28,7.54,7.54,7.415,7.415,205,14921 NG2006M,2005/06/28,7.58,7.58,7.457,7.457,257,6390 NG2006N,2005/06/28,7.57,7.59,7.507,7.507,159,11407 NG2006Q,2005/06/28,7.62,7.62,7.551,7.551,141,7404 NG2006U,2005/06/28,7.61,7.61,7.53,7.542,143,8148 NG2006V,2005/06/28,7.65,7.65,7.578,7.578,1073,14556 NG2006X,2005/06/28,8,8,7.91,7.918,12,5562 NG2006Z,2005/06/28,8.29,8.29,8.23,8.238,437,7752 NG2007F,2005/06/28,8.533,8.533,8.468,8.468,210,8836 NG2007G,2005/06/28,8.53,8.54,8.458,8.458,482,2750 NG2007H,2005/06/28,8.4,8.42,8.323,8.323,562,5557 NG2007J,2005/06/28,7.27,7.27,7.168,7.168,68,5501 NG2007K,2005/06/28,7.093,7.093,7.038,7.038,1,6848 NG2007M,2005/06/28,7.136,7.136,7.081,7.081,12,2238 NG2007N,2005/06/28,7.175,7.18,7.12,7.12,1,2677 NG2007Q,2005/06/28,7.2,7.21,7.148,7.148,1,1690 NG2007U,2005/06/28,7.175,7.18,7.123,7.123,1,1337 NG2007V,2005/06/28,7.151,7.151,7.151,7.151,1,3808 NG2007X,2005/06/28,7.481,7.481,7.481,7.481,0,1482 NG2007Z,2005/06/28,7.78,7.791,7.74,7.791,5,3444 NG2008F,2005/06/28,8.006,8.006,8.006,8.006,0,5878 NG2008G,2005/06/28,7.991,7.991,7.991,7.991,0,609 NG2008H,2005/06/28,7.846,7.846,7.846,7.846,0,2507 NG2008J,2005/06/28,6.726,6.726,6.726,6.726,0,2458 NG2008K,2005/06/28,6.601,6.601,6.601,6.601,0,2323 NG2008M,2005/06/28,6.636,6.636,6.636,6.636,0,811 NG2008N,2005/06/28,6.671,6.671,6.671,6.671,0,629 NG2008Q,2005/06/28,6.701,6.701,6.701,6.701,0,596 NG2008U,2005/06/28,6.681,6.681,6.681,6.681,0,681 NG2008V,2005/06/28,6.701,6.701,6.701,6.701,0,2349 NG2008X,2005/06/28,7.031,7.031,7.031,7.031,0,481 NG2008Z,2005/06/28,7.346,7.346,7.346,7.346,0,2622 NG2009F,2005/06/28,7.566,7.566,7.566,7.566,0,1427 NG2009G,2005/06/28,7.551,7.551,7.551,7.551,0,310 NG2009H,2005/06/28,7.406,7.406,7.406,7.406,0,1509 NG2009J,2005/06/28,6.366,6.366,6.366,6.366,0,1395 NG2009K,2005/06/28,6.325,6.325,6.236,6.236,92,988 NG2009M,2005/06/28,6.271,6.271,6.271,6.271,0,206 NG2009N,2005/06/28,6.301,6.301,6.301,6.301,0,253 NG2009Q,2005/06/28,6.331,6.331,6.331,6.331,0,182 NG2009U,2005/06/28,6.314,6.314,6.314,6.314,0,165 NG2009V,2005/06/28,6.336,6.336,6.336,6.336,0,140 NG2009X,2005/06/28,6.661,6.661,6.661,6.661,0,155 NG2009Z,2005/06/28,6.966,6.966,6.966,6.966,0,504 NG2010F,2005/06/28,7.176,7.176,7.176,7.176,0,171 NG2010G,2005/06/28,7.161,7.161,7.161,7.161,0,217 NG2010H,2005/06/28,7.011,7.011,7.011,7.011,0,616 NG2010J,2005/06/28,6.031,6.031,6.031,6.031,0,319 NG2010K,2005/06/28,5.896,5.896,5.896,5.896,0,35 NG2010M,2005/06/28,5.931,5.931,5.931,5.931,0,16 NG2010N,2005/06/28,5.966,5.966,5.966,5.966,0,30 NG2010Q,2005/06/28,5.996,5.996,5.996,5.996,0,15 NG2010U,2005/06/28,5.986,5.986,5.986,5.986,0,15 NG2010V,2005/06/28,6.009,6.009,6.009,6.009,0,20 NG2010X,2005/06/28,6.319,6.319,6.319,6.319,0,17 NG2010Z,2005/06/28,6.619,6.619,6.619,6.619,0,198 NK2005U,2005/06/28,11520,11595,11500,11595,5038,31377 NK2005Z,2005/06/28,0,11585,11505,11585,0,6 NK2006H,2005/06/28,0,11585,11395,11585,0,1 NK2006M,2005/06/28,0,11585,11395,11585,0,1 NKKI,2005/06/28,11421.48,11519.48,11413.84,11513.83,70000,0 NQ2005U,2005/06/28,1506,1523,1505.5,1517,230670,227248 NQ2005Z,2005/06/28,1527.5,1534,1521,1528,2,36 NZY,2005/06/28,3163.99,3197.19,3163.99,3191.19,38946800,0 O2005N,2005/06/28,151,153,148.5,152.5,1234,855 O2005U,2005/06/28,157.5,159,154,158.5,709,2697 O2005Z,2005/06/28,164.5,164.75,158,163.75,849,3746 O2006H,2005/06/28,167,167,167,167,0,51 O2006K,2005/06/28,168,168,168,168,0,12 OEX,2005/06/28,559.46,564.5,559.46,563.99,17724100,0 OJ2005N,2005/06/28,101,101.65,100,101.15,1198,3730 OJ2005U,2005/06/28,102,103,101.4,102.55,1492,19748 OJ2005X,2005/06/28,102,103.7,102,102.9,246,5694 OJ2006F,2005/06/28,104.2,104.2,103.9,103.9,1,475 OJ2006H,2005/06/28,104.9,104.9,104.9,104.9,0,709 OJ2006K,2005/06/28,105.9,105.9,105.9,105.9,0,38 OJ2006N,2005/06/28,106.9,106.9,106.9,106.9,0,19 OJ2006U,2005/06/28,107.9,107.9,107.9,107.9,0,2 OJ2006X,2005/06/28,108.9,108.9,108.9,108.9,0,0 OJ2007F,2005/06/28,109.9,109.9,109.9,109.9,0,2 PA2005M,2005/06/28,184.05,184.05,184.05,184.05,1,161 PA2005U,2005/06/28,186.8,187.5,183.5,185.05,142,13506 PA2005Z,2005/06/28,189,189,186.7,186.7,0,400 PA2006H,2005/06/28,191,191,188.7,188.7,0,16 PB2005N,2005/06/28,60.4,60.5,57.5,57.7,326,1437 PB2005Q,2005/06/28,60.27,60.65,58,58.05,290,1769 PB2006G,2005/06/28,75.5,76.8,74.5,76.25,42,139 PB2006H,2005/06/28,75,75,75,75,0,1 PB2006K,2005/06/28,0,80,80,80,0,0 PL2005N,2005/06/28,895.5,895.5,882,885.6,3168,2361 PL2005V,2005/06/28,892,892,881.2,884,3123,8713 PL2006J,2005/06/28,874,874,874,874,0,73 S2005N,2005/06/28,691,694,650,666.75,28805,37864 S2005Q,2005/06/28,698,699,653,671.5,13290,41032 S2005U,2005/06/28,703,705,662,676.5,3414,12934 S2005X,2005/06/28,710,714,668,686,75098,197586 S2006F,2005/06/28,715,717,671,688,797,9913 S2006H,2005/06/28,709,709,671,681.5,1169,9797 S2006K,2005/06/28,692,693,656,671,1221,12202 S2006N,2005/06/28,688,688,655,668,412,3148 S2006Q,2005/06/28,670,670,650,660,23,77 S2006U,2005/06/28,660,660,660,660,12,5 S2006X,2005/06/28,630,635,622,625.5,254,1566 S2007X,2005/06/28,624,624,624,624,1,15 SB2005N,2005/06/28,9.19,9.24,9.1,9.11,24112,31446 SB2005V,2005/06/28,9.39,9.41,9.23,9.24,39511,225143 SB2006H,2005/06/28,9.39,9.41,9.28,9.29,8852,63733 SB2006K,2005/06/28,9.22,9.24,9.13,9.13,3326,31113 SB2006N,2005/06/28,9.03,9.05,8.93,8.95,1910,15917 SB2006V,2005/06/28,8.92,8.95,8.86,8.86,646,10936 SB2007H,2005/06/28,8.95,8.96,8.85,8.85,59,2626 SB2007K,2005/06/28,8.98,8.99,8.85,8.85,68,500 SF2005U,2005/06/28,0.7877,0.7883,0.7851,0.7866,13189,69326 SF2005Z,2005/06/28,0,0.7925,0.792,0.7925,2,123 SF20062,2005/06/28,715,717,671,688,797,9913 SF2006H,2005/06/28,0,0.7985,0.7985,0.7985,0,5 SF2006M,2005/06/28,0,0.8048,0.8048,0.8048,0,1 SF2006U,2005/06/28,0,0.8114,0.8114,0.8114,0,0 SF2006Z,2005/06/28,0,0.8183,0.8183,0.8183,0,0 SI2005M,2005/06/28,717,717,709.6,709.6,78,79 SI2005N,2005/06/28,723,724,709.6,709.6,20660,23774 SI2005Q,2005/06/28,711.2,711.2,711.2,711.2,0,1 SI2005U,2005/06/28,729.5,729.5,713,714,15362,61775 SI2005Z,2005/06/28,734,734,719.2,719.2,1707,21028 SI2006F,2005/06/28,720.5,720.5,720.5,720.5,0,7 SI2006H,2005/06/28,730,733,722,722.5,153,4231 SI2006K,2005/06/28,724.1,724.1,724.1,724.1,4,784 SI2006N,2005/06/28,725.6,725.6,725.6,725.6,702,5429 SI2006U,2005/06/28,727.5,727.5,727.5,727.5,0,1394 SI2006Z,2005/06/28,740,740,730.2,730.2,58,6593 SI2007F,2005/06/28,731.6,731.6,731.6,731.6,0,0 SI2007H,2005/06/28,733.8,733.8,733.8,733.8,0,50 SI2007N,2005/06/28,736.2,736.2,736.2,736.2,29,170 SI2007Z,2005/06/28,741.3,741.3,741.3,741.3,0,431 SI2008N,2005/06/28,745.1,745.1,745.1,745.1,0,7 SI2008Z,2005/06/28,760,760,748.7,748.7,1,207 SI2009N,2005/06/28,754.4,754.4,754.4,754.4,0,9 SI2009Z,2005/06/28,786,786,761.3,761.3,0,36 SM2005N,2005/06/28,216,216,201.5,207.1,23283,21603 SM2005Q,2005/06/28,216.8,217.5,203,208.3,10665,28078 SM2005U,2005/06/28,218,218,203.5,208,2477,13864 SM2005V,2005/06/28,219,219,203.5,208,2057,11971 SM2005Z,2005/06/28,222,222.3,206.5,211.3,20976,67765 SM2006F,2005/06/28,221,221,207,210.3,129,3160 SM2006H,2005/06/28,218.8,219,205,209.3,501,3528 SM2006K,2005/06/28,211,212,202,206.5,195,6193 SM2006N,2005/06/28,207,207,200,201.5,7,2707 SM2006Q,2005/06/28,214,215,201,201,1,342 SM2006U,2005/06/28,200,205,200,200.5,0,268 SM2006V,2005/06/28,186,186,186,186,0,156 SM2006Z,2005/06/28,190,190,190,190,1,293 SP2005U,2005/06/28,1196.1,1207.2,1195.9,1206.7,33827,642658 SP2005Z,2005/06/28,1205,1212.5,1205,1212.5,19,11358 SP2006H,2005/06/28,0,1218.5,1214,1218.3,0,2028 SP2006M,2005/06/28,0,1225,1223,1224.8,0,96 SP2006U,2005/06/28,0,1232,1230,1231.8,0,46 SP2006Z,2005/06/28,0,1239,1227.4,1238.8,0,4 SP2007H,2005/06/28,1242,1246,1233,1245.8,0,0 SP2007M,2005/06/28,0,1253,1240,1252.8,0,0 SPY,2005/06/28,1190.69,1202.54,1190.69,1201.57,17724100,0 SSEC,2005/06/28,1120.94,1120.94,1105.34,1108.59,13400,0 STI,2005/06/28,2203.4,2207.77,2197.41,2197.61,142599008,0 TWII,2005/06/28,6303.66,6323.1,6294.18,6316.84,2907600,0 TY2005U,2005/06/28,113.671875,113.734375,113.359375,113.4375,41888,1618284 TY2005Z,2005/06/28,112.8125,112.8125,112.546875,112.5625,1595,100635 TY2006H,2005/06/28,112.28125,112.28125,112.28125,112.28125,0,1080 TY2006M,2005/06/28,111.59375,111.59375,111.59375,111.59375,0,0 US2005U,2005/06/28,118.84375,118.875,118.34375,118.5,16198,647923 US2005Z,2005/06/28,118.1875,118.21875,117.9375,118.0625,186,12791 US2006H,2005/06/28,117.6875,117.6875,117.65625,117.65625,2,18 USBY,2005/06/28,4.22,4.25,4.22,4.24,0,0 W2005N,2005/06/28,329,330.5,325.5,327.75,11320,17412 W2005U,2005/06/28,339.75,341,335.75,338.25,28007,151311 W2005Z,2005/06/28,351.5,353,348.5,350.5,6898,52427 W2006H,2005/06/28,362,363.5,359.5,362,1424,7336 W2006K,2005/06/28,364,366.5,362,366.5,69,454 W2006N,2005/06/28,366,370,365,370,250,2681 W2006Z,2005/06/28,371,378,371,378,6,87