AD2005U,2005/09/07,0.7678,0.769,0.7656,0.7666,20080,63789 AD2005Z,2005/09/07,0.7646,0.7656,0.7618,0.7633,1086,1480 AD2006H,2005/09/07,0.7602,0.7608,0.7602,0.7608,1,2 AD2006M,2005/09/07,0,0.7583,0.7583,0.7583,0,14 AD2006U,2005/09/07,0,0.7561,0.7561,0.7561,0,6 AD2006Z,2005/09/07,0,0.7539,0.7539,0.7539,0,1 AOI,2005/09/07,4428.6,4456.6,4428.6,4456.3,724839424,0 BO2005U,2005/09/07,22.9,22.95,22.58,22.62,3162,1971 BO2005V,2005/09/07,22.99,23.11,22.65,22.68,4070,19382 BO2005Z,2005/09/07,23.2,23.35,22.87,22.91,10140,83077 BO2006F,2005/09/07,23.38,23.5,23.07,23.07,765,8512 BO2006H,2005/09/07,23.55,23.68,23.25,23.3,207,5593 BO2006K,2005/09/07,23.69,23.85,23.4,23.45,745,7580 BO2006N,2005/09/07,23.83,23.83,23.6,23.6,479,5303 BO2006Q,2005/09/07,23.7,23.7,23.55,23.55,7,791 BO2006U,2005/09/07,23.7,23.7,23.55,23.55,20,864 BO2006V,2005/09/07,23.5,23.5,23.5,23.5,3,687 BO2006Z,2005/09/07,24,24,23.7,23.7,4,2441 BO2007N,2005/09/07,23.85,23.85,23.85,23.85,0,4 BP2005U,2005/09/07,1.8392,1.8416,1.8348,1.8362,46379,76227 BP2005Z,2005/09/07,1.836,1.8395,1.8324,1.8333,4389,4260 BP2006H,2005/09/07,0,1.8295,1.8295,1.8295,10,34 BP2006M,2005/09/07,0,1.8257,1.8257,1.8257,0,0 BP2006U,2005/09/07,0,1.8219,1.8219,1.8219,0,1 BP2006Z,2005/09/07,0,1.8181,1.8181,1.8181,0,0 C2005U,2005/09/07,206.75,206.75,203.75,204.25,8005,5688 C2005Z,2005/09/07,220,220,216.5,217.5,65684,511025 C2006H,2005/09/07,230.5,230.5,227.5,229,7355,97599 C2006K,2005/09/07,237,237,234.5,235.75,1966,21214 C2006N,2005/09/07,242,242,240,241.25,2122,32331 C2006U,2005/09/07,247.75,248,246.5,247,72,4381 C2006Z,2005/09/07,258,258.25,255,256.25,1986,31240 C2007H,2005/09/07,262,262,260.5,261.75,7,1278 C2007N,2005/09/07,267,267,267,267,25,1165 C2007Z,2005/09/07,259,259,258.25,258.25,169,2893 CC2005U,2005/09/07,1489,1489,1489,1489,5,13 CC2005Z,2005/09/07,1512,1552,1512,1549,7457,50659 CC2006H,2005/09/07,1548,1581,1548,1580,957,25728 CC2006K,2005/09/07,1587,1599,1587,1599,57,7115 CC2006N,2005/09/07,1595,1617,1595,1617,137,8241 CC2006U,2005/09/07,1637,1637,1637,1637,375,9994 CC2006Z,2005/09/07,1657,1665,1650,1665,0,5772 CC2007H,2005/09/07,1686,1686,1686,1686,2,7652 CC2007K,2005/09/07,1705,1705,1705,1705,0,3 CD2005U,2005/09/07,0.8406,0.8448,0.8378,0.8412,35200,106764 CD2005Z,2005/09/07,0.8427,0.8466,0.84,0.8432,3626,9565 CD2006H,2005/09/07,0.8452,0.849,0.8451,0.8454,17,1017 CD2006M,2005/09/07,0.8496,0.8496,0.8476,0.8476,0,70 CD2006U,2005/09/07,0,0.8498,0.8498,0.8498,5,28 CD2006Z,2005/09/07,0,0.852,0.852,0.852,0,7 CL2005V,2005/09/07,65.83,66.5,63.9,64.37,112845,194126 CL2005X,2005/09/07,66.7,67.3,64.65,65.03,51943,128872 CL2005Z,2005/09/07,67.27,67.8,65.2,65.72,50188,136935 CL2006F,2005/09/07,67.75,68.2,65.9,66.23,10662,49068 CL2006G,2005/09/07,67.85,68.4,66.1,66.62,1844,22840 CL2006H,2005/09/07,68.15,68.31,66.5,66.82,4681,25857 CL2006J,2005/09/07,68.15,68.15,66.87,66.87,613,11906 CL2006K,2005/09/07,68.5,68.5,66.8,66.8,751,11672 CL2006M,2005/09/07,67.85,68.25,66.5,66.7,9052,39143 CL2006N,2005/09/07,66.55,66.55,66.55,66.55,1223,8569 CL2006Q,2005/09/07,67.57,67.57,66.39,66.39,247,6278 CL2006U,2005/09/07,66.23,66.23,66.23,66.23,362,8674 CL2006V,2005/09/07,65.8,66.07,65.8,66.07,1254,5176 CL2006X,2005/09/07,65.9,65.9,65.9,65.9,607,5104 CL2006Z,2005/09/07,66.83,67.35,65.6,65.73,22256,52187 CL2007F,2005/09/07,65.49,65.49,65.49,65.49,0,8294 CL2007G,2005/09/07,65.29,65.29,65.29,65.29,0,3071 CL2007H,2005/09/07,65.12,65.12,65.12,65.12,100,4108 CL2007J,2005/09/07,64.95,64.95,64.95,64.95,0,3389 CL2007K,2005/09/07,65.75,65.75,64.77,64.77,0,1952 CL2007M,2005/09/07,65.85,65.85,64.59,64.59,0,17957 CL2007N,2005/09/07,64.41,64.41,64.41,64.41,0,1181 CL2007Q,2005/09/07,64.22,64.22,64.22,64.22,0,1861 CL2007U,2005/09/07,64.03,64.03,64.03,64.03,0,3557 CL2007V,2005/09/07,63.84,63.84,63.84,63.84,0,2008 CL2007X,2005/09/07,63.65,63.65,63.65,63.65,0,1879 CL2007Z,2005/09/07,64.4,64.66,63.25,63.46,9378,41730 CL2008F,2005/09/07,63.29,63.29,63.29,63.29,625,905 CL2008G,2005/09/07,63.14,63.14,63.14,63.14,0,0 CL2008H,2005/09/07,62.99,62.99,62.99,62.99,100,451 CL2008M,2005/09/07,63.9,64.05,62.71,62.71,20,6065 CL2008Z,2005/09/07,62.9,62.9,62,62.11,775,33072 CL2009Z,2005/09/07,61.75,61.75,61,61.06,8,24196 CL2010Z,2005/09/07,61,61.15,60.36,60.36,11,24415 CL2011Z,2005/09/07,60.48,60.48,60,60.03,0,11062 CT2005V,2005/09/07,50.6,51.27,50.25,51.25,1530,3912 CT2005Z,2005/09/07,51.75,52.9,51.6,52.88,14968,79195 CT2006H,2005/09/07,53.15,54.25,52.85,54.22,3424,19321 CT2006K,2005/09/07,53.95,55.03,53.8,55.03,385,1878 CT2006N,2005/09/07,55.5,55.83,55.5,55.83,262,2058 CT2006V,2005/09/07,57.55,57.55,57.55,57.55,0,0 CT2006Z,2005/09/07,58.3,58.3,58.3,58.3,61,728 CT2007H,2005/09/07,60.2,60.2,60.2,60.2,0,3 CT2007K,2005/09/07,60.65,60.65,60.65,60.65,0,2 CT2007N,2005/09/07,60.75,60.75,60.75,60.75,0,1 DAX,2005/09/07,4977.92,5004.23,4967.68,4988.14,0,0 DJ2005U,2005/09/07,10588,10640,10570,10623,7387,29412 DJ2005Z,2005/09/07,10630,10680,10610,10665,2600,5231 DJ2006H,2005/09/07,10710,10710,10710,10710,0,8 DJ2006Z,2005/09/07,10860,10860,10860,10860,0,0 DJT,2005/09/07,3688.54,3712.32,3646.58,3687.3,20677000,0 DJU,2005/09/07,419.67,422.32,416.28,419.98,20677000,0 DX2005U,2005/09/07,86.66,87.01,86.26,86.92,4868,17374 DX2005Z,2005/09/07,86.43,86.8,86.05,86.7,413,3478 DX2006H,2005/09/07,86.53,86.53,86.53,86.53,0,12 DX2006M,2005/09/07,86.38,86.38,86.38,86.38,0,2 EC2005U,2005/09/07,1.2464,1.2477,1.2412,1.2425,152814,146246 EC2005Z,2005/09/07,1.2515,1.2527,1.2468,1.2479,6545,13798 EC2006H,2005/09/07,1.253,1.2534,1.253,1.2534,24,615 EC2006M,2005/09/07,1.2611,1.2611,1.2595,1.2595,12,349 EC2006U,2005/09/07,0,1.2656,1.2656,1.2656,0,6 EC2006Z,2005/09/07,0,1.2717,1.2717,1.2717,0,4 ED2005U,2005/09/07,96.1625,96.175,96.105,96.1175,269028,1115528 ED2005V,2005/09/07,96.085,96.085,96.02,96.025,738,9361 ED2005X,2005/09/07,96.01,96.015,95.975,95.975,49,3176 ED2005Z,2005/09/07,95.985,95.995,95.91,95.925,438360,1046689 ED2006F,2005/09/07,95.905,95.94,95.9,95.9,0,1261 ED2006G,2005/09/07,95.92,95.92,95.865,95.87,0,1483 ED2006H,2005/09/07,95.9,95.915,95.825,95.84,512792,1177033 ED2006M,2005/09/07,95.86,95.865,95.78,95.795,419151,994668 ED2006U,2005/09/07,95.825,95.83,95.75,95.765,306484,749155 ED2006Z,2005/09/07,95.78,95.79,95.705,95.725,172134,629867 ED2007H,2005/09/07,95.77,95.775,95.695,95.715,82216,477158 ED2007M,2005/09/07,95.745,95.745,95.675,95.695,65296,357000 ED2007U,2005/09/07,95.725,95.725,95.66,95.68,23252,251075 ED2007Z,2005/09/07,95.685,95.685,95.63,95.645,17552,231685 ED2008H,2005/09/07,95.68,95.68,95.62,95.635,8248,205530 ED2008M,2005/09/07,95.65,95.65,95.59,95.61,10072,187506 ED2008U,2005/09/07,95.61,95.62,95.57,95.585,12124,174820 ED2008Z,2005/09/07,95.57,95.58,95.53,95.545,10539,132705 ED2009H,2005/09/07,95.555,95.565,95.51,95.525,7757,120955 ED2009M,2005/09/07,95.53,95.53,95.47,95.49,7531,106801 ED2009U,2005/09/07,95.475,95.5,95.44,95.46,5529,87013 ED2009Z,2005/09/07,95.42,95.455,95.395,95.415,3314,70610 ED2010H,2005/09/07,95.405,95.43,95.38,95.395,3741,43869 ED2010M,2005/09/07,95.37,95.395,95.345,95.36,3515,28754 ED2010U,2005/09/07,95.345,95.35,95.305,95.325,552,19524 ED2010Z,2005/09/07,95.3,95.3,95.26,95.275,514,9169 ED2011H,2005/09/07,95.28,95.28,95.24,95.255,475,19257 ED2011M,2005/09/07,95.255,95.255,95.205,95.22,381,6096 ED2011U,2005/09/07,95.21,95.21,95.18,95.19,11,5869 ED2011Z,2005/09/07,95.16,95.16,95.13,95.135,10,7302 ED2012H,2005/09/07,0,95.115,95.11,95.115,9,6766 ED2012M,2005/09/07,0,95.075,95.07,95.075,9,4264 ED2012U,2005/09/07,0,95.045,95.035,95.045,0,3569 ED2012Z,2005/09/07,0,94.99,94.985,94.99,0,1505 ED2013H,2005/09/07,0,94.97,94.965,94.97,0,3018 ED2013M,2005/09/07,0,94.93,94.925,94.93,0,3100 ED2013U,2005/09/07,0,94.9,94.895,94.9,0,1162 ED2013Z,2005/09/07,0,94.845,94.845,94.845,0,681 ED2014H,2005/09/07,0,94.825,94.825,94.825,0,476 ED2014M,2005/09/07,0,94.78,94.78,94.78,0,450 ED2014U,2005/09/07,0,94.75,94.745,94.745,0,285 ED2014Z,2005/09/07,0,94.7,94.695,94.695,0,294 ED2015H,2005/09/07,0,94.675,94.67,94.67,0,221 ED2015M,2005/09/07,0,94.64,94.635,94.635,0,74 EM2005U,2005/09/07,96.27,96.27,96.22,96.22,2552,28509 EM2005V,2005/09/07,96.18,96.18,96.13,96.13,500,8046 EM2005X,2005/09/07,96.12,96.12,96.065,96.065,0,5086 EM2005Z,2005/09/07,95.98,95.98,95.935,95.935,108,315 EM2006F,2005/09/07,0,95.985,95.94,95.94,0,402 EM2006G,2005/09/07,0,95.95,95.905,95.905,0,52 EM2006H,2005/09/07,0,95.92,95.88,95.88,0,24 EM2006J,2005/09/07,0,95.895,95.855,95.855,0,2 EM2006K,2005/09/07,0,95.88,95.84,95.84,0,2 EM2006M,2005/09/07,0,95.86,95.825,95.825,0,112 EM2006N,2005/09/07,0,95.85,95.815,95.815,0,2 EM2006Q,2005/09/07,0,95.835,95.81,95.81,0,0 ES2005U,2005/09/07,1234.25,1238,1231.25,1235.5,802131,1058986 ES2005Z,2005/09/07,1240.5,1244.25,1237.75,1242,34238,142762 EY2005U,2005/09/07,99.91,99.91,99.91,99.91,100,5314 EY2005Z,2005/09/07,99.89,99.895,99.89,99.895,0,7178 EY2006H,2005/09/07,0,99.855,99.855,99.855,0,5405 EY2006M,2005/09/07,99.805,99.805,99.805,99.805,318,6005 EY2006U,2005/09/07,99.745,99.745,99.745,99.745,0,3833 EY2006Z,2005/09/07,99.675,99.675,99.67,99.67,0,4328 EY2007H,2005/09/07,99.595,99.595,99.595,99.595,0,6387 EY2007M,2005/09/07,99.52,99.52,99.52,99.52,7,327 EY2007U,2005/09/07,0,99.445,99.44,99.44,0,370 EY2007Z,2005/09/07,99.36,99.36,99.36,99.36,0,27 EY2008H,2005/09/07,0,99.26,99.255,99.255,0,60 EY2008M,2005/09/07,0,99.19,99.185,99.185,0,250 EY2008U,2005/09/07,0,99.12,99.115,99.115,0,0 EY2008Z,2005/09/07,0,99.055,99.05,99.05,0,0 EY2009H,2005/09/07,0,98.9,98.895,98.895,0,0 EY2009M,2005/09/07,0,98.79,98.785,98.785,0,0 EY2009U,2005/09/07,0,98.705,98.7,98.7,0,0 EY2009Z,2005/09/07,0,98.68,98.675,98.675,0,0 EY2010H,2005/09/07,0,98.68,98.675,98.675,0,0 EY2010M,2005/09/07,0,98.68,98.675,98.675,0,0 FC2005U,2005/09/07,111.95,112.15,111.5,112,959,5497 FC2005V,2005/09/07,110.4,110.62,109.82,110.42,2149,15128 FC2005X,2005/09/07,109.55,110,109.15,109.82,898,4043 FC2006F,2005/09/07,106,106.35,105.8,106.35,347,1586 FC2006H,2005/09/07,101.45,101.6,101.25,101.45,49,376 FC2006J,2005/09/07,100.6,100.85,100.5,100.5,1,208 FC2006K,2005/09/07,100.25,100.4,100.25,100.25,14,78 FC2006Q,2005/09/07,100.2,100.22,100.2,100.22,0,0 FTSE,2005/09/07,5359.2,5376.1,5358,5365.9,1370680960,0 FV2005U,2005/09/07,108.421875,108.421875,108.15625,108.265625,11286,222442 FV2005Z,2005/09/07,108.25,108.265625,107.96875,108.078125,59109,1088166 FV2006H,2005/09/07,107.9375,107.9375,107.9375,107.9375,130,1000 FV2006M,2005/09/07,107.71875,107.71875,107.71875,107.71875,0,0 GC2005U,2005/09/07,444.7,444.9,444.7,444.9,0,2 GC2005V,2005/09/07,444.6,447,444,446,1291,20568 GC2005X,2005/09/07,447.5,447.5,447.5,447.5,0,0 GC2005Z,2005/09/07,448.7,450.2,447.3,449,32062,231327 GC2006G,2005/09/07,452.6,453,451.6,452.2,259,8223 GC2006J,2005/09/07,456.3,456.3,455.3,455.3,79,5060 GC2006M,2005/09/07,458.5,458.5,458.5,458.5,327,10358 GC2006Q,2005/09/07,461.7,461.7,461.7,461.7,45,1348 GC2006V,2005/09/07,465,465,465,465,112,2118 GC2006Z,2005/09/07,467.2,469.5,467.2,468.2,255,5639 GC2007G,2005/09/07,471.5,471.5,471.5,471.5,330,4500 GC2007J,2005/09/07,474.8,474.8,474.8,474.8,0,0 GC2007M,2005/09/07,478.1,478.1,478.1,478.1,150,4183 GC2007Z,2005/09/07,487.9,487.9,487.9,487.9,1,2055 GC2008M,2005/09/07,497.5,497.5,497.5,497.5,50,189 GC2008Z,2005/09/07,507.5,507.5,507.2,507.2,51,3452 GC2009M,2005/09/07,516.5,516.5,516.5,516.5,0,112 GC2009Z,2005/09/07,525.7,525.7,525.7,525.7,0,53 GC2010M,2005/09/07,535.1,535.1,535.1,535.1,0,5 HG2005U,2005/09/07,173.5,174,171.75,172.1,773,7999 HG2005V,2005/09/07,171,171.1,169.8,170.1,171,4836 HG2005X,2005/09/07,167.3,168.5,167,167.3,11,2262 HG2005Z,2005/09/07,166.1,166.5,164.05,164.7,6635,76745 HG2006F,2005/09/07,162.3,162.3,162.3,162.3,4,505 HG2006G,2005/09/07,159.8,159.8,159.8,159.8,3,390 HG2006H,2005/09/07,159,159,157,157.4,218,8673 HG2006J,2005/09/07,156,156,154.5,154.95,1,101 HG2006K,2005/09/07,153.5,153.5,152,152.45,127,1667 HG2006M,2005/09/07,150.15,150.15,150.15,150.15,2,207 HG2006N,2005/09/07,148.5,148.5,147.5,147.9,4,919 HG2006Q,2005/09/07,146.1,146.1,146.1,146.1,1,89 HG2006U,2005/09/07,144.3,144.3,144.3,144.3,10,460 HG2006V,2005/09/07,142.75,142.75,142.75,142.75,2,77 HG2006X,2005/09/07,141.25,141.25,141.25,141.25,3,85 HG2006Z,2005/09/07,140,140,139.4,139.4,126,785 HG2007F,2005/09/07,138.3,138.3,138.3,138.3,0,6 HG2007G,2005/09/07,137.3,137.3,137.3,137.3,0,6 HG2007H,2005/09/07,136.2,136.2,136.2,136.2,0,6 HG2007J,2005/09/07,135.15,135.15,135.15,135.15,0,0 HG2007K,2005/09/07,135.15,135.15,135.15,135.15,0,18 HG2007M,2005/09/07,135.15,135.15,135.15,135.15,0,1 HG2007N,2005/09/07,135.15,135.15,135.15,135.15,0,2 HG2007Q,2005/09/07,135.15,135.15,135.15,135.15,0,0 HO2005V,2005/09/07,2.053,2.072,1.941,1.9623,22141,69016 HO2005X,2005/09/07,2.075,2.091,1.97,1.989,8972,29575 HO2005Z,2005/09/07,2.0855,2.1075,2,2.009,4825,24535 HO2006F,2005/09/07,2.089,2.125,2.02,2.028,2654,14934 HO2006G,2005/09/07,2.08,2.115,2.005,2.02,917,11450 HO2006H,2005/09/07,2.05,2.075,1.98,1.989,2305,8897 HO2006J,2005/09/07,1.978,2.0015,1.934,1.934,74,5497 HO2006K,2005/09/07,1.94,1.94,1.885,1.885,70,2286 HO2006M,2005/09/07,1.9075,1.9075,1.848,1.848,912,5808 HO2006N,2005/09/07,1.845,1.845,1.845,1.845,17,1617 HO2006Q,2005/09/07,1.8535,1.8535,1.8535,1.8535,2,384 HO2006U,2005/09/07,1.868,1.868,1.868,1.868,1,1222 HO2006V,2005/09/07,1.883,1.883,1.883,1.883,1,104 HO2006X,2005/09/07,1.898,1.898,1.898,1.898,0,296 HO2006Z,2005/09/07,1.95,1.95,1.85,1.913,22,2815 HO2007F,2005/09/07,1.924,1.924,1.924,1.924,6,292 HO2007G,2005/09/07,1.9215,1.9215,1.9215,1.9215,6,18 HO2007H,2005/09/07,1.9065,1.9065,1.9065,1.9065,0,0 HU2005V,2005/09/07,2.05,2.12,1.975,2.0222,29509,65524 HU2005X,2005/09/07,1.94,1.99,1.865,1.9045,10403,26346 HU2005Z,2005/09/07,1.875,1.902,1.823,1.8395,4893,16631 HU2006F,2005/09/07,1.865,1.89,1.829,1.829,2661,12664 HU2006G,2005/09/07,1.8475,1.8755,1.82,1.8215,649,4751 HU2006H,2005/09/07,1.855,1.855,1.81,1.8205,600,3179 HU2006J,2005/09/07,1.96,1.96,1.9245,1.9245,226,4253 HU2006K,2005/09/07,1.9325,1.9325,1.9325,1.9325,0,2733 HU2006M,2005/09/07,1.933,1.933,1.933,1.933,0,1579 HU2006N,2005/09/07,1.95,1.95,1.926,1.926,5,678 HU2006Q,2005/09/07,1.94,1.94,1.9115,1.9115,200,1362 HU2006U,2005/09/07,1.91,1.91,1.8835,1.8835,0,25 INDU,2005/09/07,10588.68,10667.1,10534.23,10633.5,20677000,0 JY2005U,2005/09/07,0.9103,0.9111,0.9075,0.9084,56647,144230 JY2005Z,2005/09/07,0.9191,0.9191,0.9167,0.9172,2490,31590 JY2006H,2005/09/07,0,0.926,0.926,0.926,9,119 JY2006M,2005/09/07,0,0.9355,0.9355,0.9355,0,47 JY2006U,2005/09/07,0,0.945,0.945,0.945,0,0 JY2006Z,2005/09/07,0,0.9545,0.9545,0.9545,0,0 KC2005U,2005/09/07,97,97,91.5,91.5,29,296 KC2005Z,2005/09/07,99.5,100,94.5,94.75,8731,65232 KC2006H,2005/09/07,102.6,102.8,98.25,98.35,812,13136 KC2006K,2005/09/07,104.5,104.75,100.35,100.35,358,2775 KC2006N,2005/09/07,106.5,106.5,102.25,102.35,51,2202 KC2006U,2005/09/07,108.5,108.5,104.2,104.2,23,996 KC2006Z,2005/09/07,111.25,111.25,107.7,107.7,53,609 KC2007H,2005/09/07,112.5,112.5,111.2,111.2,18,187 KC2007K,2005/09/07,112.45,112.45,112.45,112.45,5,36 KC2007N,2005/09/07,114.5,116.3,113.7,113.7,0,24 LB2005U,2005/09/07,323,323,308,309.6,632,943 LB2005X,2005/09/07,307.6,307.6,297.6,297.6,948,2662 LB2006F,2005/09/07,315.5,317.5,304.6,306.2,75,358 LB2006H,2005/09/07,319,319.9,313.6,315.1,20,58 LB2006K,2005/09/07,325,326.8,316.2,316.2,0,14 LB2006N,2005/09/07,0,315,315,315,2,3 LC2005V,2005/09/07,82.55,83.15,82.5,82.92,11766,74035 LC2005Z,2005/09/07,85.7,86,85.5,85.9,5936,33921 LC2006G,2005/09/07,87.6,88,87.2,87.97,1923,18682 LC2006J,2005/09/07,86,86.15,85.7,86.1,259,5823 LC2006M,2005/09/07,81.9,82,81.55,81.82,133,2628 LC2006Q,2005/09/07,81.4,81.55,81.1,81.55,84,1269 LH2005V,2005/09/07,62.3,62.65,61.72,61.87,6880,56703 LH2005Z,2005/09/07,60.95,61.1,60.45,60.87,4650,28438 LH2006G,2005/09/07,61.7,62.17,61.45,62.02,723,12840 LH2006J,2005/09/07,59.6,60,59.4,59.92,226,3962 LH2006K,2005/09/07,60.55,60.6,60.4,60.6,16,1045 LH2006M,2005/09/07,63,63.15,62.95,63.15,35,1376 LH2006N,2005/09/07,60.05,60.2,59.8,60.2,31,558 LH2006Q,2005/09/07,57.25,57.4,56.8,56.8,2,265 LH2006V,2005/09/07,50.85,50.9,50.75,50.9,5,92 ND2005U,2005/09/07,1599,1603,1591.5,1598.5,9716,54709 ND2005Z,2005/09/07,1610.5,1615,1607.5,1611.5,749,3638 ND2006H,2005/09/07,1620,1627.5,1620,1625,0,2 NDY,2005/09/07,2164.14,2172.39,2158.61,2172.03,14808200,0 NG2005V,2005/09/07,11.65,11.7,11.05,11.201,20793,81483 NG2005X,2005/09/07,11.983,12,11.48,11.646,8964,50511 NG2005Z,2005/09/07,12.24,12.278,11.77,11.996,9612,41823 NG2006F,2005/09/07,12.4,12.539,12.1,12.286,4248,40666 NG2006G,2005/09/07,12.455,12.455,12.05,12.209,2869,22833 NG2006H,2005/09/07,12.18,12.18,11.84,11.936,3353,41526 NG2006J,2005/09/07,9.599,9.61,9.42,9.506,3315,26573 NG2006K,2005/09/07,9.15,9.2,9.1,9.161,3089,23112 NG2006M,2005/09/07,9.18,9.23,9.12,9.187,1507,7793 NG2006N,2005/09/07,9.22,9.25,9.16,9.228,682,12176 NG2006Q,2005/09/07,9.29,9.29,9.2,9.271,911,11834 NG2006U,2005/09/07,9.26,9.26,9.17,9.247,328,10230 NG2006V,2005/09/07,9.25,9.3,9.2,9.276,1261,18083 NG2006X,2005/09/07,9.65,9.66,9.58,9.646,275,8421 NG2006Z,2005/09/07,10,10.006,10,10.006,861,9220 NG2007F,2005/09/07,10.22,10.29,10.22,10.286,456,10276 NG2007G,2005/09/07,10.276,10.276,10.276,10.276,405,3361 NG2007H,2005/09/07,10.066,10.066,10.066,10.066,363,8021 NG2007J,2005/09/07,8.551,8.551,8.551,8.551,473,11141 NG2007K,2005/09/07,8.314,8.314,8.314,8.314,134,7791 NG2007M,2005/09/07,8.351,8.351,8.351,8.351,111,2656 NG2007N,2005/09/07,8.47,8.47,8.381,8.381,90,3313 NG2007Q,2005/09/07,8.414,8.414,8.414,8.414,85,2084 NG2007U,2005/09/07,8.399,8.399,8.399,8.399,75,1624 NG2007V,2005/09/07,8.52,8.52,8.431,8.431,286,5186 NG2007X,2005/09/07,8.801,8.801,8.801,8.801,83,1992 NG2007Z,2005/09/07,9.25,9.25,9.171,9.171,74,4364 NG2008F,2005/09/07,9.526,9.526,9.4,9.451,89,7345 NG2008G,2005/09/07,9.461,9.461,9.436,9.436,88,923 NG2008H,2005/09/07,9.266,9.266,9.241,9.241,305,3752 NG2008J,2005/09/07,7.951,7.951,7.951,7.951,339,4137 NG2008K,2005/09/07,7.876,7.876,7.73,7.761,88,3857 NG2008M,2005/09/07,7.811,7.811,7.811,7.811,89,1254 NG2008N,2005/09/07,7.976,7.976,7.861,7.861,90,999 NG2008Q,2005/09/07,7.906,7.906,7.906,7.906,90,1035 NG2008U,2005/09/07,7.901,7.901,7.901,7.901,89,1054 NG2008V,2005/09/07,8.056,8.056,7.941,7.941,158,2076 NG2008X,2005/09/07,8.431,8.431,8.316,8.316,88,645 NG2008Z,2005/09/07,8.786,8.786,8.671,8.671,119,2814 NG2009F,2005/09/07,8.936,8.936,8.936,8.936,70,3200 NG2009G,2005/09/07,8.921,8.921,8.921,8.921,0,387 NG2009H,2005/09/07,8.726,8.726,8.726,8.726,0,2416 NG2009J,2005/09/07,7.526,7.526,7.526,7.526,0,2786 NG2009K,2005/09/07,7.4,7.4,7.326,7.326,17,1996 NG2009M,2005/09/07,7.41,7.41,7.371,7.371,0,302 NG2009N,2005/09/07,7.421,7.421,7.421,7.421,0,347 NG2009Q,2005/09/07,7.471,7.471,7.471,7.471,0,276 NG2009U,2005/09/07,7.461,7.461,7.461,7.461,0,385 NG2009V,2005/09/07,7.491,7.491,7.491,7.491,0,1158 NG2009X,2005/09/07,7.861,7.861,7.861,7.861,0,248 NG2009Z,2005/09/07,8.216,8.216,8.216,8.216,1,1514 NG2010F,2005/09/07,8.476,8.476,8.476,8.476,0,1537 NG2010G,2005/09/07,8.461,8.461,8.461,8.461,0,348 NG2010H,2005/09/07,8.266,8.266,8.266,8.266,0,1004 NG2010J,2005/09/07,7.146,7.146,7.146,7.146,0,853 NG2010K,2005/09/07,7.1,7.1,6.956,6.956,0,387 NG2010M,2005/09/07,6.992,6.992,6.992,6.992,0,167 NG2010N,2005/09/07,7.032,7.032,7.032,7.032,0,182 NG2010Q,2005/09/07,7.074,7.074,7.074,7.074,0,166 NG2010U,2005/09/07,7.069,7.069,7.069,7.069,0,185 NG2010V,2005/09/07,7.104,7.104,7.104,7.104,13,192 NG2010X,2005/09/07,7.464,7.464,7.464,7.464,0,169 NG2010Z,2005/09/07,7.824,7.824,7.824,7.824,625,1538 NK2005U,2005/09/07,12620,12690,12610,12670,20577,50121 NK2005Z,2005/09/07,12600,12655,12580,12635,14182,15663 NK2006H,2005/09/07,0,12635,12600,12635,2,13 NK2006M,2005/09/07,0,12670,12635,12635,0,1 NKKI,2005/09/07,12682.85,12682.85,12574.9,12607.59,111400,0 NQ2005U,2005/09/07,1598.5,1603,1592,1598.5,230045,328834 NQ2005Z,2005/09/07,1610,1616,1605.5,1611.5,3898,5979 NZY,2005/09/07,3362.18,3374.42,3362.18,3366.91,31422600,0 O2005U,2005/09/07,150.25,150.25,148,148,5,25 O2005Z,2005/09/07,156.5,156.5,150.5,151.5,1288,5602 O2006H,2005/09/07,160,160,157.5,157.75,29,191 O2006K,2005/09/07,162,162,162,162,0,36 O2006N,2005/09/07,165,165,165,165,0,1 O2006U,2005/09/07,170,170,170,170,0,1 OEX,2005/09/07,570.48,572.3,569.1,571.98,20677000,0 OJ2005U,2005/09/07,90.25,90.3,90.25,90.3,29,109 OJ2005X,2005/09/07,92.05,92.9,91.3,91.8,1010,18598 OJ2006F,2005/09/07,94.9,95.4,94,94.3,95,2991 OJ2006H,2005/09/07,97.75,97.75,96.7,96.7,17,1660 OJ2006K,2005/09/07,99,99,98.7,98.7,20,211 OJ2006N,2005/09/07,100,100.7,100,100.7,0,59 OJ2006U,2005/09/07,102.7,102.7,102.7,102.7,0,2 OJ2006X,2005/09/07,104.7,104.7,104.7,104.7,0,2 OJ2007F,2005/09/07,106.7,106.7,106.7,106.7,0,2 OJ2007H,2005/09/07,108.7,108.7,108.7,108.7,0,1 PA2005U,2005/09/07,183.4,183.4,182.4,182.4,31,577 PA2005Z,2005/09/07,184.75,186,184.05,184.7,283,12702 PA2006H,2005/09/07,186.7,186.7,186.7,186.7,0,36 PB2006G,2005/09/07,80.7,81.6,79.77,79.95,285,1209 PB2006H,2005/09/07,0,79.9,79.9,79.9,0,46 PB2006K,2005/09/07,0,82.5,82.5,82.5,0,12 PL2005V,2005/09/07,912,912,905.2,908.9,653,9524 PL2006F,2005/09/07,905,910,905,907.4,63,1661 PL2006J,2005/09/07,904.9,904.9,904.9,904.9,2,134 S2005U,2005/09/07,600.25,601,591.5,595,914,1993 S2005X,2005/09/07,608,612.5,601.5,606.25,41105,179635 S2006F,2005/09/07,617,620.5,609.5,613.5,3805,19328 S2006H,2005/09/07,625,627.5,617,620.75,1388,13606 S2006K,2005/09/07,627.5,629,621,624.25,877,15068 S2006N,2005/09/07,631,632.5,623,628.75,506,9167 S2006Q,2005/09/07,626,626,626,626,4,347 S2006U,2005/09/07,620.5,620.5,617,617,3,103 S2006X,2005/09/07,618,620,614,616,450,6165 S2007X,2005/09/07,630,630,630,630,2,34 SB2005V,2005/09/07,10.13,10.18,10.05,10.13,35231,232720 SB2006H,2005/09/07,10.67,10.75,10.62,10.66,32307,153201 SB2006K,2005/09/07,10.37,10.44,10.32,10.38,3031,43230 SB2006N,2005/09/07,10.05,10.12,10.02,10.06,2241,27922 SB2006V,2005/09/07,9.93,10.01,9.93,9.98,1419,15838 SB2007H,2005/09/07,9.86,9.95,9.86,9.9,437,7658 SB2007K,2005/09/07,9.78,9.84,9.78,9.82,151,2376 SB2007N,2005/09/07,9.75,9.76,9.75,9.76,87,689 SF2005U,2005/09/07,0.8078,0.8088,0.8042,0.8054,32396,59277 SF2005Z,2005/09/07,0.814,0.8148,0.811,0.8117,1646,2151 SF20062,2005/09/07,617,620.5,609.5,613.5,3805,19328 SF2006H,2005/09/07,0,0.8182,0.8182,0.8182,0,27 SF2006M,2005/09/07,0,0.8249,0.8249,0.8249,0,17 SF2006U,2005/09/07,0,0.8317,0.8317,0.8317,0,0 SF2006Z,2005/09/07,0,0.8387,0.8387,0.8387,0,0 SI2005U,2005/09/07,703,709,701.5,705.1,140,974 SI2005V,2005/09/07,707.3,707.3,707.3,707.3,0,0 SI2005X,2005/09/07,709.7,709.7,709.7,709.7,0,0 SI2005Z,2005/09/07,710,715.5,707.5,711.8,13777,86960 SI2006F,2005/09/07,716,716,712,713.4,5,14 SI2006H,2005/09/07,715.5,721,715.5,717,47,5033 SI2006K,2005/09/07,719.2,719.2,719.2,719.2,160,1129 SI2006N,2005/09/07,721.5,726,721,721.3,116,6641 SI2006U,2005/09/07,723.7,723.7,723.7,723.7,0,1639 SI2006Z,2005/09/07,734,734,726.1,726.1,26,7288 SI2007F,2005/09/07,727,727,727,727,0,0 SI2007H,2005/09/07,727.9,727.9,727.9,727.9,0,50 SI2007K,2005/09/07,728.5,728.5,728.5,728.5,0,0 SI2007N,2005/09/07,729.2,729.2,729.2,729.2,0,1273 SI2007Z,2005/09/07,732.2,732.2,732.2,732.2,0,453 SI2008N,2005/09/07,735,735,735,735,0,12 SI2008Z,2005/09/07,743,745,737.7,737.7,2,371 SI2009N,2005/09/07,741.6,741.6,741.6,741.6,0,13 SI2009Z,2005/09/07,752,754,746.7,746.7,2,294 SI2010N,2005/09/07,765,765,753.9,753.9,30,31 SM2005U,2005/09/07,187,187,183.5,184.8,3018,3325 SM2005V,2005/09/07,187.3,187.3,184,185.9,8106,19531 SM2005Z,2005/09/07,188.2,188.6,185.8,187.8,12174,54483 SM2006F,2005/09/07,190,190,187.2,188.9,1604,7875 SM2006H,2005/09/07,191.8,192,189.5,191.8,1257,8220 SM2006K,2005/09/07,193,193,190.5,192.5,915,11079 SM2006N,2005/09/07,195,195,192.2,193.8,354,5502 SM2006Q,2005/09/07,193.8,193.8,192.5,193.7,16,1293 SM2006U,2005/09/07,192.5,193,191.5,191.8,10,943 SM2006V,2005/09/07,189,189,188,188.8,30,542 SM2006Z,2005/09/07,190,190,188,188.5,38,1281 SP2005U,2005/09/07,1234.2,1237.9,1231.3,1235.5,92514,464897 SP2005Z,2005/09/07,1239.5,1244,1238,1241.9,52603,217115 SP2006H,2005/09/07,0,1250.3,1243.8,1248.4,39,4665 SP2006M,2005/09/07,0,1257.8,1251.3,1255.7,12,695 SP2006U,2005/09/07,0,1265.3,1258.8,1263.2,16,56 SP2006Z,2005/09/07,0,1273.8,1267.3,1271.7,0,8 SP2007H,2005/09/07,0,1282.3,1275.8,1280.2,0,8 SP2007M,2005/09/07,0,1290.8,1284.3,1288.7,0,0 SPY,2005/09/07,1233.39,1237.06,1230.93,1236.36,20677000,0 SSEC,2005/09/07,1170.77,1194.59,1168.58,1194.31,28600,0 STI,2005/09/07,2304.93,2308.53,2295.42,2296.9,121318800,0 TWII,2005/09/07,6168.51,6168.51,6130.56,6141.14,2522800,0 TY2005U,2005/09/07,112.828125,112.875,112.375,112.578125,50801,471361 TY2005Z,2005/09/07,111.796875,111.796875,111.296875,111.515625,79305,1376415 TY2006H,2005/09/07,111.546875,111.546875,111.140625,111.296875,282,3361 TY2006M,2005/09/07,110.609375,110.609375,110.609375,110.609375,0,0 US2005U,2005/09/07,117.3125,117.375,116.3125,116.65625,11107,109273 US2005Z,2005/09/07,116.9375,116.96875,115.90625,116.28125,33938,561112 US2006H,2005/09/07,116.59375,116.59375,115.75,116,59,1217 US2006M,2005/09/07,115.875,115.875,115.875,115.875,1,7 USBY,2005/09/07,4.37,4.45,4.36,4.42,0,0 W2005U,2005/09/07,306,306.25,303,303.5,1262,1046 W2005Z,2005/09/07,321,322,317.5,318.75,21248,210933 W2006H,2005/09/07,335,335.25,331.25,333.25,2602,32881 W2006K,2005/09/07,340,340,337,338.5,33,1100 W2006N,2005/09/07,345,345.5,342,342.75,2453,14217 W2006U,2005/09/07,350,350,348.5,349,67,143 W2006Z,2005/09/07,360,361,358.5,358.5,5,990 W2007N,2005/09/07,347,347,347,347,0,13