AD2005U,2005/07/11,0.7412,0.7457,0.741,0.7444,19906,60889 AD2005Z,2005/07/11,0,0.7409,0.7409,0.7409,5,416 AD2006H,2005/07/11,0,0.738,0.738,0.738,0,0 AD2006M,2005/07/11,0,0.735,0.735,0.735,0,4 AD2006U,2005/07/11,0,0.732,0.732,0.732,0,9 AD2006Z,2005/07/11,0,0.729,0.729,0.729,0,0 AOI,2005/07/11,4200.1,4230,4200.1,4226.6,356448000,0 BO2005N,2005/07/11,24.5,24.96,24.28,24.77,1976,4033 BO2005Q,2005/07/11,24.6,25.03,24.35,24.84,12908,30351 BO2005U,2005/07/11,24.73,25.1,24.48,24.96,4141,16126 BO2005V,2005/07/11,24.65,25.1,24.65,25.07,790,8280 BO2005Z,2005/07/11,24.9,25.4,24.57,25.15,15646,84123 BO2006F,2005/07/11,24.65,25.35,24.65,25.12,70,2170 BO2006H,2005/07/11,24.85,25.2,24.85,25.05,430,2058 BO2006K,2005/07/11,24.87,24.87,24.87,24.87,272,3619 BO2006N,2005/07/11,24.77,24.77,24.77,24.77,195,1530 BO2006Q,2005/07/11,24.45,24.45,24.45,24.45,102,437 BO2006U,2005/07/11,24.22,24.22,24.22,24.22,13,295 BO2006V,2005/07/11,23.85,23.85,23.85,23.85,23,269 BO2006Z,2005/07/11,24.1,24.1,24,24,64,652 BP2005U,2005/07/11,1.7414,1.7553,1.7397,1.7545,31431,74258 BP2005Z,2005/07/11,1.7412,1.754,1.7412,1.7525,13,133 BP2006H,2005/07/11,0,1.7505,1.7505,1.7505,0,3 BP2006M,2005/07/11,0,1.7485,1.7485,1.7485,0,0 BP2006U,2005/07/11,0,1.7465,1.7465,1.7465,0,1 BP2006Z,2005/07/11,0,1.7445,1.7445,1.7445,0,0 C2005N,2005/07/11,225.5,228,222.5,226.75,8865,4246 C2005U,2005/07/11,232.5,237.5,231.5,235.25,39392,307171 C2005Z,2005/07/11,244.5,249,242.5,246.75,54415,288613 C2006H,2005/07/11,251.5,255.25,250,253.75,2400,39372 C2006K,2005/07/11,254.5,258.75,253.75,257.25,930,6824 C2006N,2005/07/11,256,261.25,256,260,714,14306 C2006U,2005/07/11,254,255.5,254,254.5,60,3386 C2006Z,2005/07/11,252,254.5,252,254.25,918,17789 C2007H,2005/07/11,257,259,257,259,0,184 C2007N,2005/07/11,261,264.5,261,264.5,0,1416 C2007Z,2005/07/11,255,257,254,256,8,1178 CC2005N,2005/07/11,1392,1392,1392,1392,12,27 CC2005U,2005/07/11,1413,1420,1388,1406,5600,44082 CC2005Z,2005/07/11,1441,1444,1424,1439,2988,29988 CC2006H,2005/07/11,1473,1475,1458,1471,731,20170 CC2006K,2005/07/11,1495,1495,1485,1491,322,4954 CC2006N,2005/07/11,1512,1512,1512,1512,27,7877 CC2006U,2005/07/11,1522,1528,1522,1528,222,9465 CC2006Z,2005/07/11,1539,1545,1539,1545,63,2964 CC2007H,2005/07/11,1575,1575,1575,1575,1,5005 CD2005U,2005/07/11,0.8246,0.8274,0.8238,0.8243,46996,77727 CD2005Z,2005/07/11,0.8276,0.829,0.8265,0.8266,38,3120 CD2006H,2005/07/11,0,0.831,0.8288,0.8288,0,418 CD2006M,2005/07/11,0.8337,0.8337,0.831,0.831,0,25 CD2006U,2005/07/11,0,0.8332,0.8332,0.8332,0,15 CD2006Z,2005/07/11,0,0.8354,0.8354,0.8354,0,0 CL2005Q,2005/07/11,59.4,59.5,58.02,58.92,113009,175362 CL2005U,2005/07/11,60.4,60.47,59.1,60.08,79853,159773 CL2005V,2005/07/11,60.85,60.95,59.88,60.86,18442,53265 CL2005X,2005/07/11,61.25,61.35,60.44,61.33,4930,25139 CL2005Z,2005/07/11,61.51,61.68,60.75,61.68,13495,78282 CL2006F,2005/07/11,61.64,61.88,61,61.88,1908,28094 CL2006G,2005/07/11,61.4,61.94,61.4,61.94,654,11308 CL2006H,2005/07/11,61.15,61.9,61.02,61.86,1541,15760 CL2006J,2005/07/11,61,61.73,61,61.73,1400,10566 CL2006K,2005/07/11,61.58,61.58,61.58,61.58,2267,8163 CL2006M,2005/07/11,61.06,61.42,60.89,61.42,3250,26732 CL2006N,2005/07/11,61.3,61.3,61.3,61.3,12,6091 CL2006Q,2005/07/11,61.19,61.19,61.19,61.19,2,3828 CL2006U,2005/07/11,61.08,61.08,61.08,61.08,72,6826 CL2006V,2005/07/11,0,60.95,60.95,60.95,1,3171 CL2006X,2005/07/11,0,60.82,60.82,60.82,1,3355 CL2006Z,2005/07/11,59.92,60.69,59.9,60.69,6020,58846 CL2007F,2005/07/11,60.55,60.55,60.55,60.55,50,5197 CL2007G,2005/07/11,0,60.43,60.43,60.43,50,2351 CL2007H,2005/07/11,60.33,60.33,60.33,60.33,350,2463 CL2007J,2005/07/11,60.22,60.22,60.22,60.22,0,3090 CL2007K,2005/07/11,60.11,60.11,60.11,60.11,0,961 CL2007M,2005/07/11,60,60,60,60,1425,14653 CL2007N,2005/07/11,0,59.89,59.89,59.89,0,968 CL2007Q,2005/07/11,0,59.78,59.78,59.78,0,545 CL2007U,2005/07/11,0,59.67,59.67,59.67,700,3515 CL2007V,2005/07/11,0,59.56,59.56,59.56,0,1466 CL2007X,2005/07/11,0,59.45,59.45,59.45,0,765 CL2007Z,2005/07/11,58.62,59.34,58.6,59.34,2910,34417 CL2008M,2005/07/11,0,58.86,58.86,58.86,0,529 CL2008Z,2005/07/11,57.9,58.39,57.7,58.39,632,30569 CL2009Z,2005/07/11,57.78,57.78,57.78,57.78,49,17764 CL2010Z,2005/07/11,57.05,57.23,56.54,57.23,37,23175 CL2011Z,2005/07/11,56.85,56.98,56.3,56.98,74,8786 CT2005V,2005/07/11,53.6,53.6,52.9,53.15,323,6647 CT2005Z,2005/07/11,54.7,55.25,54.45,55.01,4235,75042 CT2006H,2005/07/11,56.8,57.2,56.65,57,25,7137 CT2006K,2005/07/11,57.5,57.9,57.5,57.9,0,1289 CT2006N,2005/07/11,59,59,58.8,58.8,0,1645 CT2006V,2005/07/11,59.75,59.75,59.75,59.75,0,0 CT2006Z,2005/07/11,60.85,60.85,60.85,60.85,80,304 CT2007H,2005/07/11,62.7,62.7,62.7,62.7,0,0 CT2007K,2005/07/11,62.7,62.7,62.7,62.7,0,0 DAX,2005/07/11,4616.36,4663.38,4616.36,4663.38,0,0 DJ2005U,2005/07/11,10488,10555,10475,10541,6992,29728 DJ2005Z,2005/07/11,10530,10585,10525,10581,1,16 DJ2006H,2005/07/11,10616,10616,10616,10616,0,0 DJ2006Z,2005/07/11,10726,10726,10726,10726,0,0 DJT,2005/07/11,3589.96,3650.05,3577.7,3623.22,18108300,0 DJU,2005/07/11,390.41,395.81,390.17,394.38,18108300,0 DX2005U,2005/07/11,90.1,90.1,89.27,89.33,1770,31523 DX2005Z,2005/07/11,89.82,89.82,89.1,89.15,2,2296 DX2006H,2005/07/11,89.05,89.05,89.05,89.05,0,11 DX2006M,2005/07/11,88.95,88.95,88.95,88.95,0,0 EC2005U,2005/07/11,1.2036,1.212,1.2031,1.2108,154546,137389 EC2005Z,2005/07/11,1.209,1.2165,1.209,1.216,178,1945 EC2006H,2005/07/11,1.216,1.222,1.216,1.2213,0,96 EC2006M,2005/07/11,0,1.2271,1.2271,1.2271,0,22 EC2006U,2005/07/11,0,1.2329,1.2329,1.2329,0,0 EC2006Z,2005/07/11,0,1.2387,1.2387,1.2387,0,0 ED2005N,2005/07/11,96.3875,96.39,96.385,96.3875,1987,47752 ED2005Q,2005/07/11,96.235,96.245,96.23,96.24,133,13710 ED2005U,2005/07/11,96.095,96.1,96.07,96.085,244847,1195159 ED2005V,2005/07/11,0,96.005,95.99,95.99,43,830 ED2005X,2005/07/11,0,95.96,95.945,95.945,74,748 ED2005Z,2005/07/11,95.91,95.92,95.87,95.895,416467,1095793 ED2006H,2005/07/11,95.87,95.875,95.815,95.845,339496,1008501 ED2006M,2005/07/11,95.84,95.845,95.785,95.815,339747,761490 ED2006U,2005/07/11,95.83,95.83,95.765,95.795,189430,569394 ED2006Z,2005/07/11,95.79,95.795,95.735,95.76,114655,519219 ED2007H,2005/07/11,95.77,95.78,95.715,95.745,63614,400358 ED2007M,2005/07/11,95.75,95.75,95.69,95.715,35742,295573 ED2007U,2005/07/11,95.72,95.725,95.665,95.695,12206,203344 ED2007Z,2005/07/11,95.68,95.685,95.63,95.655,6862,210245 ED2008H,2005/07/11,95.66,95.66,95.61,95.635,8967,170550 ED2008M,2005/07/11,95.62,95.63,95.58,95.605,7636,154161 ED2008U,2005/07/11,95.59,95.595,95.545,95.575,3489,131949 ED2008Z,2005/07/11,95.52,95.545,95.495,95.53,2471,115229 ED2009H,2005/07/11,95.49,95.515,95.47,95.51,2991,112066 ED2009M,2005/07/11,95.45,95.48,95.435,95.48,2889,94034 ED2009U,2005/07/11,95.42,95.455,95.4,95.45,2310,77732 ED2009Z,2005/07/11,95.37,95.405,95.35,95.4,1346,56816 ED2010H,2005/07/11,95.345,95.38,95.325,95.38,1384,36151 ED2010M,2005/07/11,95.31,95.35,95.29,95.35,1486,23129 ED2010U,2005/07/11,95.31,95.325,95.29,95.32,1257,18454 ED2010Z,2005/07/11,95.265,95.275,95.24,95.27,610,9529 ED2011H,2005/07/11,95.205,95.25,95.205,95.25,605,18308 ED2011M,2005/07/11,95.205,95.215,95.18,95.215,614,6451 ED2011U,2005/07/11,95.19,95.195,95.18,95.185,2,4252 ED2011Z,2005/07/11,95.14,95.145,95.13,95.135,3,4420 ED2012H,2005/07/11,95.07,95.12,95.07,95.11,1,5041 ED2012M,2005/07/11,95.08,95.085,95.075,95.075,2,3805 ED2012U,2005/07/11,0,95.045,95.045,95.045,0,3404 ED2012Z,2005/07/11,0,94.99,94.99,94.99,0,1553 ED2013H,2005/07/11,0,94.97,94.97,94.97,0,3119 ED2013M,2005/07/11,0,94.935,94.935,94.935,0,3093 ED2013U,2005/07/11,0,94.91,94.905,94.905,0,773 ED2013Z,2005/07/11,0,94.86,94.855,94.855,0,594 ED2014H,2005/07/11,0,94.83,94.825,94.825,0,296 ED2014M,2005/07/11,0,94.79,94.785,94.785,0,229 ED2014U,2005/07/11,0,94.755,94.75,94.75,0,230 ED2014Z,2005/07/11,0,94.705,94.7,94.7,0,225 ED2015H,2005/07/11,0,94.68,94.675,94.675,0,193 ED2015M,2005/07/11,0,94.645,94.64,94.64,0,74 EM2005N,2005/07/11,96.565,96.57,96.565,96.57,1907,25135 EM2005Q,2005/07/11,96.42,96.42,96.415,96.42,1601,52916 EM2005U,2005/07/11,96.195,96.205,96.18,96.195,75,3678 EM2005V,2005/07/11,96.105,96.105,96.1,96.1,0,393 EM2005X,2005/07/11,0,96.055,96.05,96.05,0,642 EM2005Z,2005/07/11,0,95.875,95.86,95.86,0,7 EM2006F,2005/07/11,0,95.89,95.875,95.875,0,2 EM2006G,2005/07/11,0,95.86,95.845,95.845,0,2 EM2006H,2005/07/11,0,95.895,95.88,95.88,0,2 EM2006J,2005/07/11,0,95.865,95.85,95.85,0,2 EM2006K,2005/07/11,0,95.805,95.79,95.79,0,2 EM2006M,2005/07/11,0,95.82,95.8,95.8,0,0 ES2005U,2005/07/11,1216.5,1224.75,1215.5,1223.5,841624,905004 ES2005Z,2005/07/11,1223,1230.5,1222.5,1229.5,124,1102 EY2005U,2005/07/11,0,99.91,99.91,99.91,2,4427 EY2005Z,2005/07/11,0,99.9,99.9,99.9,2,10175 EY2006H,2005/07/11,0,99.875,99.875,99.875,6,5261 EY2006M,2005/07/11,99.84,99.84,99.84,99.84,8,2994 EY2006U,2005/07/11,99.785,99.785,99.785,99.785,31,2656 EY2006Z,2005/07/11,99.74,99.74,99.74,99.74,0,1754 EY2007H,2005/07/11,0,99.67,99.67,99.67,0,709 EY2007M,2005/07/11,0,99.61,99.61,99.61,0,308 EY2007U,2005/07/11,0,99.555,99.545,99.545,0,0 EY2007Z,2005/07/11,99.475,99.485,99.465,99.465,0,24 EY2008H,2005/07/11,99.395,99.405,99.385,99.385,0,301 EY2008M,2005/07/11,0,99.34,99.32,99.32,0,250 EY2008U,2005/07/11,0,99.27,99.25,99.25,0,0 EY2008Z,2005/07/11,0,99.205,99.185,99.185,0,0 EY2009H,2005/07/11,0,98.98,98.96,98.96,0,0 EY2009M,2005/07/11,0,98.965,98.945,98.945,0,0 EY2009U,2005/07/11,0,98.88,98.86,98.86,0,0 EY2009Z,2005/07/11,0,98.855,98.835,98.835,0,0 EY2010H,2005/07/11,0,98.855,98.835,98.835,0,0 EY2010M,2005/07/11,0,98.855,98.835,98.835,0,0 FC2005Q,2005/07/11,112.2,112.2,109.9,110.12,3146,14328 FC2005U,2005/07/11,111.1,111.1,108.8,109,1854,4238 FC2005V,2005/07/11,109.5,109.55,107.3,107.52,350,3175 FC2005X,2005/07/11,106.75,106.77,104.9,105.15,110,1354 FC2006F,2005/07/11,104,104,101.95,102.02,60,510 FC2006H,2005/07/11,100.7,100.7,99.4,99.4,21,177 FC2006J,2005/07/11,100,100,99,99,0,149 FC2006K,2005/07/11,100.1,100.1,99,99,2,5 FTSE,2005/07/11,5232.2,5257.9,5232.2,5242.4,1395623808,0 FV2005U,2005/07/11,108.171875,108.171875,107.90625,108.125,34059,1171235 FV2005Z,2005/07/11,107.953125,107.953125,107.953125,107.953125,258,11838 FV2006H,2005/07/11,107.71875,107.71875,107.71875,107.71875,0,0 GC2005N,2005/07/11,425.5,425.5,425.5,425.5,125,0 GC2005Q,2005/07/11,424.5,427.4,423.8,426.3,45995,182894 GC2005U,2005/07/11,427.7,427.7,427.7,427.7,0,0 GC2005V,2005/07/11,426.4,430.4,426.4,429.2,515,8332 GC2005Z,2005/07/11,430.4,433.5,430,432.2,3967,46403 GC2006G,2005/07/11,434.1,436.5,434.1,435.2,11,4645 GC2006J,2005/07/11,438.2,438.2,438.2,438.2,6,3283 GC2006M,2005/07/11,439.5,441.2,439.5,441.2,16,9368 GC2006Q,2005/07/11,444.3,444.3,444.3,444.3,0,931 GC2006V,2005/07/11,447.4,447.4,447.4,447.4,0,1123 GC2006Z,2005/07/11,450.4,450.4,450.4,450.4,18,5125 GC2007G,2005/07/11,453.4,453.4,453.4,453.4,0,340 GC2007J,2005/07/11,456.4,456.4,456.4,456.4,0,0 GC2007M,2005/07/11,459.5,459.5,459.5,459.5,0,3019 GC2007Z,2005/07/11,468.7,468.7,468.7,468.7,0,2003 GC2008M,2005/07/11,477.7,477.7,477.7,477.7,0,200 GC2008Z,2005/07/11,486.7,486.7,486.7,486.7,2,2600 GC2009M,2005/07/11,495.8,495.8,495.8,495.8,0,121 GC2009Z,2005/07/11,504.9,504.9,504.9,504.9,0,53 GC2010M,2005/07/11,514,514,514,514,0,0 HG2005N,2005/07/11,162.95,164,161.05,162.4,429,5439 HG2005Q,2005/07/11,159.5,159.5,158.5,159.1,81,4069 HG2005U,2005/07/11,155.8,158.2,154.7,156.1,6895,66238 HG2005V,2005/07/11,152,153.1,152,152.95,5,2085 HG2005X,2005/07/11,149.25,150.2,149.25,149.95,2,1270 HG2005Z,2005/07/11,145.95,148,145.3,146.9,674,18594 HG2006F,2005/07/11,143.5,144.15,143.5,144.15,0,435 HG2006G,2005/07/11,141.5,141.5,141.4,141.4,0,283 HG2006H,2005/07/11,138.8,138.8,138.5,138.6,37,3431 HG2006J,2005/07/11,136,136,136,136,0,52 HG2006K,2005/07/11,133.4,133.4,133.4,133.4,0,753 HG2006M,2005/07/11,131.3,131.3,131.3,131.3,8,167 HG2006N,2005/07/11,129.2,129.2,129.2,129.2,16,493 HG2006Q,2005/07/11,128.2,128.2,128.2,128.2,0,55 HG2006U,2005/07/11,127.2,127.2,127.2,127.2,16,202 HG2006V,2005/07/11,126.5,126.5,126.5,126.5,0,49 HG2006X,2005/07/11,125.8,125.8,125.8,125.8,0,55 HG2006Z,2005/07/11,123,125.1,123,125.1,40,127 HG2007F,2005/07/11,124.9,124.9,124.9,124.9,0,0 HG2007G,2005/07/11,124.7,124.7,124.7,124.7,0,0 HG2007H,2005/07/11,124.5,124.5,124.5,124.5,0,0 HG2007J,2005/07/11,124.3,124.3,124.3,124.3,0,0 HG2007K,2005/07/11,124.1,124.1,124.1,124.1,0,17 HG2007M,2005/07/11,124.1,124.1,124.1,124.1,0,0 HO2005Q,2005/07/11,1.7185,1.7185,1.661,1.68,32522,68212 HO2005U,2005/07/11,1.731,1.7392,1.689,1.7075,15581,32169 HO2005V,2005/07/11,1.755,1.755,1.713,1.731,3646,14578 HO2005X,2005/07/11,1.7651,1.7656,1.74,1.7575,952,7599 HO2005Z,2005/07/11,1.8285,1.8285,1.7675,1.785,2693,17820 HO2006F,2005/07/11,1.83,1.83,1.792,1.808,1947,14197 HO2006G,2005/07/11,1.83,1.845,1.808,1.8235,1616,8662 HO2006H,2005/07/11,1.83,1.83,1.8,1.8125,1507,7191 HO2006J,2005/07/11,1.78,1.788,1.76,1.772,163,4391 HO2006K,2005/07/11,1.738,1.74,1.724,1.7365,4,1767 HO2006M,2005/07/11,1.716,1.716,1.71,1.7155,390,4759 HO2006N,2005/07/11,1.714,1.7205,1.714,1.7205,150,1121 HO2006Q,2005/07/11,1.725,1.731,1.725,1.731,0,91 HO2006U,2005/07/11,0,1.746,1.746,1.746,0,140 HO2006V,2005/07/11,1.76,1.7615,1.76,1.7615,1,47 HO2006X,2005/07/11,1.775,1.777,1.775,1.777,1,278 HO2006Z,2005/07/11,1.792,1.7925,1.792,1.7925,182,1731 HO2007F,2005/07/11,1.8025,1.8025,1.8025,1.8025,2,2 HU2005Q,2005/07/11,1.7655,1.7655,1.7005,1.7321,41901,60864 HU2005U,2005/07/11,1.7125,1.7125,1.67,1.693,22180,41197 HU2005V,2005/07/11,1.5879,1.5879,1.555,1.583,5535,18284 HU2005X,2005/07/11,1.577,1.577,1.557,1.5765,1659,5519 HU2005Z,2005/07/11,1.591,1.591,1.555,1.5795,1324,13335 HU2006F,2005/07/11,1.583,1.593,1.583,1.593,140,5539 HU2006G,2005/07/11,0,1.6075,1.6075,1.6075,125,3373 HU2006H,2005/07/11,0,1.622,1.622,1.622,1,1310 HU2006J,2005/07/11,0,1.719,1.719,1.719,0,3292 HU2006K,2005/07/11,0,1.7315,1.7315,1.7315,0,2571 HU2006M,2005/07/11,0,1.7345,1.7345,1.7345,0,360 HU2006N,2005/07/11,1.7027,1.7295,1.7027,1.7295,25,0 INDU,2005/07/11,10449.6,10570.67,10425.97,10519.72,18108300,0 JY2005U,2005/07/11,0.8991,0.9017,0.8986,0.9006,43192,139986 JY2005Z,2005/07/11,0.9086,0.9094,0.9086,0.9093,0,20253 JY2006H,2005/07/11,0,0.918,0.918,0.918,0,63 JY2006M,2005/07/11,0,0.9274,0.9274,0.9274,0,30 JY2006U,2005/07/11,0,0.9368,0.9368,0.9368,0,0 JY2006Z,2005/07/11,0,0.9462,0.9462,0.9462,0,0 KC2005N,2005/07/11,104,104,101.75,101.75,37,202 KC2005U,2005/07/11,105.8,107,104.4,104.55,6137,65004 KC2005Z,2005/07/11,109.9,111,108.65,108.75,2136,17259 KC2006H,2005/07/11,113.5,114.5,112.4,112.4,611,6219 KC2006K,2005/07/11,115.5,116.5,114.35,114.35,376,1350 KC2006N,2005/07/11,116,116.3,116,116.3,513,1726 KC2006U,2005/07/11,119.3,119.3,118.25,118.25,13,700 KC2006Z,2005/07/11,121.15,121.15,121.15,121.15,55,306 KC2007H,2005/07/11,124.05,124.05,124.05,124.05,1,206 KC2007K,2005/07/11,125.7,125.7,125.7,125.7,2,9 LB2005N,2005/07/11,336.9,337.9,332.1,332.5,136,657 LB2005U,2005/07/11,330.3,331.6,323.5,324.6,309,2186 LB2005X,2005/07/11,322.3,322.3,316,316,59,350 LB2006F,2005/07/11,324.1,327,323,323,0,35 LB2006H,2005/07/11,0,329.2,329,329,0,5 LB2006K,2005/07/11,0,328.2,328.2,328.2,0,4 LC2005Q,2005/07/11,79.7,79.8,78.05,78.07,16235,63654 LC2005V,2005/07/11,83.25,83.3,81.77,81.82,12403,35663 LC2005Z,2005/07/11,85.15,85.2,84,84.17,2724,16360 LC2006G,2005/07/11,87.1,87.1,86,86,390,8753 LC2006J,2005/07/11,85.27,85.27,84.5,84.52,40,2471 LC2006M,2005/07/11,80.7,80.8,80.4,80.45,27,731 LH2005N,2005/07/11,68.5,68.8,67.6,67.65,2154,5233 LH2005Q,2005/07/11,67.25,67.4,65.45,65.7,11237,44582 LH2005V,2005/07/11,59,59.1,57.9,58.07,7924,30267 LH2005Z,2005/07/11,55.6,55.95,54.8,55.25,620,12432 LH2006G,2005/07/11,57.85,57.95,57.1,57.67,93,3385 LH2006J,2005/07/11,56.75,56.9,56.6,56.62,63,1056 LH2006K,2005/07/11,0,58.35,58.15,58.15,8,241 LH2006M,2005/07/11,60.4,60.65,60.1,60.45,10,269 LH2006N,2005/07/11,57.85,58,57.75,58,0,70 ND2005U,2005/07/11,1542.5,1559,1542,1557.5,10345,51011 ND2005Z,2005/07/11,0,1568.5,1568.5,1568.5,1,13 ND2006H,2005/07/11,0,1579.5,1579.5,1579.5,0,0 NDY,2005/07/11,2115.98,2135.69,2115.57,2135.43,17708000,0 NG2005Q,2005/07/11,7.33,7.525,7.26,7.525,35417,66145 NG2005U,2005/07/11,7.435,7.545,7.315,7.537,18742,61072 NG2005V,2005/07/11,7.388,7.585,7.385,7.585,12885,48539 NG2005X,2005/07/11,8.05,8.13,8,8.13,2472,24501 NG2005Z,2005/07/11,8.6,8.635,8.515,8.635,4332,25918 NG2006F,2005/07/11,8.9,9.005,8.9,9.005,4254,33169 NG2006G,2005/07/11,8.952,9.02,8.94,9.02,606,17581 NG2006H,2005/07/11,8.836,8.89,8.82,8.885,2167,29643 NG2006J,2005/07/11,7.792,7.84,7.792,7.825,3052,20419 NG2006K,2005/07/11,7.69,7.69,7.68,7.68,633,15050 NG2006M,2005/07/11,7.695,7.74,7.695,7.725,164,6617 NG2006N,2005/07/11,7.75,7.79,7.75,7.775,184,11377 NG2006Q,2005/07/11,7.83,7.83,7.82,7.82,35,7539 NG2006U,2005/07/11,7.79,7.809,7.79,7.809,410,8531 NG2006V,2005/07/11,7.85,7.85,7.844,7.844,393,15238 NG2006X,2005/07/11,8.21,8.21,8.194,8.194,947,7156 NG2006Z,2005/07/11,8.529,8.529,8.529,8.529,353,7961 NG2007F,2005/07/11,0,8.764,8.764,8.764,84,9145 NG2007G,2005/07/11,0,8.759,8.759,8.759,15,2696 NG2007H,2005/07/11,0,8.619,8.619,8.619,61,5520 NG2007J,2005/07/11,0,7.484,7.484,7.484,16,5620 NG2007K,2005/07/11,7.365,7.365,7.344,7.344,140,7103 NG2007M,2005/07/11,7.385,7.385,7.385,7.385,20,2278 NG2007N,2005/07/11,0,7.422,7.422,7.422,60,2846 NG2007Q,2005/07/11,7.54,7.54,7.457,7.457,15,1729 NG2007U,2005/07/11,7.535,7.535,7.449,7.449,15,1403 NG2007V,2005/07/11,7.475,7.476,7.475,7.476,22,4157 NG2007X,2005/07/11,0,7.811,7.811,7.811,15,1498 NG2007Z,2005/07/11,8.126,8.126,8.126,8.126,15,3758 NG2008F,2005/07/11,0,8.339,8.339,8.339,125,6123 NG2008G,2005/07/11,8.329,8.329,8.329,8.329,0,674 NG2008H,2005/07/11,8.189,8.189,8.189,8.189,179,2775 NG2008J,2005/07/11,7.099,7.099,7.099,7.099,179,2944 NG2008K,2005/07/11,0,6.974,6.974,6.974,0,2397 NG2008M,2005/07/11,0,7.011,7.011,7.011,20,900 NG2008N,2005/07/11,0,7.049,7.049,7.049,45,719 NG2008Q,2005/07/11,0,7.079,7.079,7.079,45,710 NG2008U,2005/07/11,0,7.064,7.064,7.064,45,776 NG2008V,2005/07/11,0,7.089,7.089,7.089,0,2014 NG2008X,2005/07/11,0,7.419,7.419,7.419,0,510 NG2008Z,2005/07/11,0,7.734,7.734,7.734,0,2649 NG2009F,2005/07/11,0,7.954,7.954,7.954,0,1430 NG2009G,2005/07/11,0,7.944,7.944,7.944,0,313 NG2009H,2005/07/11,0,7.804,7.804,7.804,900,2412 NG2009J,2005/07/11,0,6.744,6.744,6.744,900,2299 NG2009K,2005/07/11,6.604,6.604,6.604,6.604,2,1092 NG2009M,2005/07/11,6.644,6.644,6.644,6.644,1,211 NG2009N,2005/07/11,0,6.684,6.684,6.684,1,258 NG2009Q,2005/07/11,0,6.719,6.719,6.719,0,186 NG2009U,2005/07/11,0,6.702,6.702,6.702,0,169 NG2009V,2005/07/11,0,6.724,6.724,6.724,0,144 NG2009X,2005/07/11,7.049,7.049,7.049,7.049,0,159 NG2009Z,2005/07/11,7.364,7.364,7.364,7.364,0,508 NG2010F,2005/07/11,7.584,7.584,7.584,7.584,0,275 NG2010G,2005/07/11,7.569,7.569,7.569,7.569,0,221 NG2010H,2005/07/11,7.419,7.419,7.419,7.419,0,625 NG2010J,2005/07/11,6.464,6.464,6.464,6.464,0,330 NG2010K,2005/07/11,6.55,6.55,6.329,6.329,2,44 NG2010M,2005/07/11,0,6.364,6.364,6.364,0,20 NG2010N,2005/07/11,6.399,6.399,6.399,6.399,0,34 NG2010Q,2005/07/11,6.429,6.429,6.429,6.429,0,19 NG2010U,2005/07/11,0,6.419,6.419,6.419,0,19 NG2010V,2005/07/11,0,6.442,6.442,6.442,0,24 NG2010X,2005/07/11,6.772,6.772,6.772,6.772,0,22 NG2010Z,2005/07/11,0,7.089,7.089,7.089,0,218 NK2005U,2005/07/11,11710,11780,11695,11765,4424,34397 NK2005Z,2005/07/11,0,11755,11720,11755,0,6 NK2006H,2005/07/11,0,11755,11720,11755,0,11 NK2006M,2005/07/11,0,11755,11720,11755,0,1 NKKI,2005/07/11,11676.97,11713.12,11668.77,11674.79,64200,0 NQ2005U,2005/07/11,1544.5,1558.5,1542.5,1557.5,307731,283163 NQ2005Z,2005/07/11,1559.5,1571,1556.5,1568.5,19,56 NZY,2005/07/11,3257.52,3293.28,3257.52,3292.04,24919800,0 O2005N,2005/07/11,168.25,171.75,168.25,171.75,25,95 O2005U,2005/07/11,172,178,171.5,177,466,3270 O2005Z,2005/07/11,172.75,178,172.75,175.75,546,4043 O2006H,2005/07/11,180.25,180.25,180.25,180.25,0,53 O2006K,2005/07/11,179,179,179,179,0,12 OEX,2005/07/11,566.52,570.15,566.52,569.63,18108300,0 OJ2005N,2005/07/11,102.6,102.6,101,102.4,19,25 OJ2005U,2005/07/11,102.45,106,102.45,106,2875,24878 OJ2005X,2005/07/11,104.1,107.6,104.1,107.6,466,6402 OJ2006F,2005/07/11,108.85,108.85,108.85,108.85,17,601 OJ2006H,2005/07/11,108.25,110.1,108.25,110.1,6,891 OJ2006K,2005/07/11,111.35,111.35,111.35,111.35,0,38 OJ2006N,2005/07/11,112.6,112.6,112.6,112.6,0,19 OJ2006U,2005/07/11,113.85,113.85,113.85,113.85,0,2 OJ2006X,2005/07/11,115.1,115.1,115.1,115.1,0,2 OJ2007F,2005/07/11,116.35,116.35,116.35,116.35,0,2 PA2005U,2005/07/11,185.5,186,182,185.75,712,13231 PA2005Z,2005/07/11,187,189,187,187.75,1,453 PA2006H,2005/07/11,0,189.75,189.75,189.75,0,18 PB2005N,2005/07/11,59.2,60.8,59.2,60.7,106,121 PB2005Q,2005/07/11,60.3,61.55,60.3,61.25,407,2424 PB2006G,2005/07/11,79.75,80.1,79.4,79.57,18,198 PB2006H,2005/07/11,0,77,77,77,1,11 PL2005N,2005/07/11,867,870.8,867,870.8,10,147 PL2005V,2005/07/11,866,868.5,864,867.8,627,7679 PL2006F,2005/07/11,865.8,865.8,865.8,865.8,0,1 PL2006J,2005/07/11,0,857.8,857.8,857.8,0,74 S2005N,2005/07/11,680,692,665,688,7549,3938 S2005Q,2005/07/11,679,696,668.5,690,21540,36696 S2005U,2005/07/11,684,699.5,672.5,694.5,3241,14377 S2005X,2005/07/11,690,707,679,701.5,51775,182476 S2006F,2005/07/11,689,708,681,703.25,1118,11302 S2006H,2005/07/11,680,698,676,695.5,570,10575 S2006K,2005/07/11,666,683,660,681.5,1782,11669 S2006N,2005/07/11,664,681,655,674.25,158,3235 S2006Q,2005/07/11,670,670,670,670,3,177 S2006U,2005/07/11,620,634,620,634,0,2 S2006X,2005/07/11,622,630.5,618,627,111,1867 S2007X,2005/07/11,625,625,625,625,2,17 SB2005V,2005/07/11,9.57,9.6,9.42,9.48,33825,251825 SB2006H,2005/07/11,9.62,9.64,9.5,9.55,8604,70839 SB2006K,2005/07/11,9.41,9.44,9.34,9.36,3097,32157 SB2006N,2005/07/11,9.21,9.23,9.15,9.17,1986,18524 SB2006V,2005/07/11,9.09,9.1,9.05,9.06,780,11777 SB2007H,2005/07/11,9.1,9.1,9.07,9.08,681,4236 SB2007K,2005/07/11,9.1,9.1,9.1,9.1,20,956 SF2005U,2005/07/11,0.7755,0.782,0.7753,0.7811,33325,78211 SF2005Z,2005/07/11,0.7865,0.787,0.7863,0.787,0,127 SF20062,2005/07/11,689,708,681,703.25,1118,11302 SF2006H,2005/07/11,0,0.793,0.793,0.793,0,6 SF2006M,2005/07/11,0,0.7993,0.7993,0.7993,0,11 SF2006U,2005/07/11,0,0.8059,0.8059,0.8059,0,0 SF2006Z,2005/07/11,0,0.8128,0.8128,0.8128,0,0 SI2005N,2005/07/11,700.5,710,700.5,706.9,148,820 SI2005Q,2005/07/11,708,708,708,708,0,1 SI2005U,2005/07/11,702,713,702,710.5,12963,77946 SI2005Z,2005/07/11,712,719,711,716.6,1657,24536 SI2006F,2005/07/11,718.5,718.5,718.5,718.5,0,12 SI2006H,2005/07/11,720,723,720,720.8,26,4237 SI2006K,2005/07/11,723,723,723,723,0,808 SI2006N,2005/07/11,725,725,725,725,301,5766 SI2006U,2005/07/11,727.6,727.6,727.6,727.6,0,1414 SI2006Z,2005/07/11,727,740,727,730.5,6,6879 SI2007F,2005/07/11,731.3,731.3,731.3,731.3,0,0 SI2007H,2005/07/11,732.8,732.8,732.8,732.8,0,50 SI2007K,2005/07/11,733.8,733.8,733.8,733.8,0,0 SI2007N,2005/07/11,735,735,734.8,734.8,23,676 SI2007Z,2005/07/11,740,740,739.9,739.9,0,431 SI2008N,2005/07/11,743.7,743.7,743.7,743.7,0,8 SI2008Z,2005/07/11,747.3,747.3,747.3,747.3,0,219 SI2009N,2005/07/11,753,753,753,753,0,12 SI2009Z,2005/07/11,759.9,759.9,759.9,759.9,0,46 SM2005N,2005/07/11,211,215.5,208.7,214.6,2637,2604 SM2005Q,2005/07/11,212.5,216.2,208.5,214.9,13924,25962 SM2005U,2005/07/11,214,216.5,209,215,4201,14067 SM2005V,2005/07/11,214,216,208.5,215.1,847,10111 SM2005Z,2005/07/11,214,218.5,209.5,217.1,9539,51814 SM2006F,2005/07/11,213.5,217.5,211.5,216.5,138,3087 SM2006H,2005/07/11,208.5,216,208.5,215,228,3461 SM2006K,2005/07/11,206,210,205.5,208.7,496,6467 SM2006N,2005/07/11,205,208.5,205,206.7,87,3080 SM2006Q,2005/07/11,200.5,200.5,200.5,200.5,14,639 SM2006U,2005/07/11,204,204,199,199,20,345 SM2006V,2005/07/11,193.5,193.5,193.5,193.5,14,237 SM2006Z,2005/07/11,193.5,193.5,193.5,193.5,10,373 SP2005U,2005/07/11,1216.5,1224.8,1215.7,1223.4,36050,644850 SP2005Z,2005/07/11,1225,1230.5,1224,1229.6,110,11417 SP2006H,2005/07/11,0,1236.9,1230.4,1236.2,50,2301 SP2006M,2005/07/11,1240,1243.9,1237.4,1243.2,0,294 SP2006U,2005/07/11,0,1251.4,1244.9,1250.7,0,46 SP2006Z,2005/07/11,0,1258.9,1252.4,1258.2,0,4 SP2007H,2005/07/11,0,1266.4,1259.9,1265.7,0,5 SP2007M,2005/07/11,0,1273.9,1267.4,1273.2,0,0 SPY,2005/07/11,1211.86,1220.03,1211.86,1219.44,18108300,0 SSEC,2005/07/11,1026.79,1043.21,1009.04,1011.5,11400,0 STI,2005/07/11,2229.23,2241.19,2223.58,2241.19,167505200,0 TWII,2005/07/11,6255.4,6305.61,6249.41,6298.86,3622000,0 TY2005U,2005/07/11,112.125,112.140625,111.703125,112.125,71038,1674992 TY2005Z,2005/07/11,111.390625,111.390625,111.078125,111.390625,3453,114646 TY2006H,2005/07/11,111.109375,111.109375,111.109375,111.109375,0,1415 TY2006M,2005/07/11,110.421875,110.421875,110.421875,110.421875,0,0 US2005U,2005/07/11,117,117.15625,116.4375,117.125,18714,583878 US2005Z,2005/07/11,116.25,116.71875,116.0625,116.71875,57,15678 US2006H,2005/07/11,116,116.34375,116,116.34375,0,48 USBY,2005/07/11,4.35,4.39,4.34,4.34,0,0 W2005N,2005/07/11,323.5,329.5,323.5,327,153,728 W2005U,2005/07/11,335,339,332.5,335.25,17976,157247 W2005Z,2005/07/11,349,352.5,346.5,349,4923,56388 W2006H,2005/07/11,360.5,364,358,361.25,2478,12800 W2006K,2005/07/11,364,364,364,364,2,615 W2006N,2005/07/11,365,368,363,364.5,716,3948 W2006Z,2005/07/11,373,376,372,373.5,266,387 W2007N,2005/07/11,360,360,360,360,0,2