<ticker>,<date>,<open>,<high>,<low>,<close>,<volume>,<o/i>

526921,20060303,39.95,40.00,38.35,38.60,46946
532628,20060303,173.25,181.75,173.25,179.00,287600
523395,20060303,1338.00,1356.00,1311.00,1346.75,3746
990001,20060303,103.70,103.80,103.70,103.79,38909
500410,20060303,675.00,689.70,668.55,683.10,590899
530499,20060303,89.00,89.00,83.65,83.65,1060
500009,20060303,11.32,11.47,10.95,10.97,137222
524348,20060303,86.50,87.50,85.10,85.90,13910
524208,20060303,75.00,77.40,75.00,76.60,48938
514274,20060303,126.50,127.75,126.00,126.15,46313
531514,20060303,0.90,0.90,0.90,0.90,500
523204,20060303,850.40,915.00,847.00,907.65,212389
500002,20060303,2650.00,2716.00,2640.00,2677.20,49718
500488,20060303,699.95,703.95,685.00,694.35,5886
520123,20060303,43.00,44.00,43.00,43.35,1025
530833,20060303,2.71,2.83,2.58,2.65,12545
520155,20060303,306.50,317.00,305.00,310.20,22413
532682,20060303,343.95,345.00,336.00,337.10,31908
521064,20060303,30.00,30.10,29.50,29.55,79112
526955,20060303,54.50,57.20,54.00,56.00,5545
531161,20060303,11.05,11.05,10.74,10.74,5086
517494,20060303,24.55,26.40,24.55,25.95,42890
530093,20060303,9.87,9.87,9.45,9.45,100
531525,20060303,17.95,18.00,16.70,16.95,3950
517356,20060303,10.90,11.02,9.98,9.98,1065
530043,20060303,65.00,67.10,61.00,65.90,23737
513149,20060303,95.00,98.40,94.35,94.70,4203
524091,20060303,22.50,23.45,22.00,22.10,4287
511706,20060303,0.78,0.81,0.75,0.81,12910
512599,20060303,57.70,58.80,57.00,57.45,3241851
531518,20060303,11.59,11.59,11.59,11.59,4315
507852,20060303,14.90,16.15,14.90,16.15,18005
519183,20060303,22.45,23.00,22.00,22.00,16880
500303,20060303,720.00,723.85,702.20,705.55,13389
531588,20060303,42.05,42.05,40.00,40.00,250
513513,20060303,3.90,4.05,3.90,3.90,7270
532399,20060303,408.90,424.00,408.90,412.10,156178
511359,20060303,20.85,20.85,15.60,17.30,5057
530431,20060303,96.00,98.00,95.60,96.60,10685
523120,20060303,8.70,8.70,8.70,8.70,113
517041,20060303,380.00,387.00,378.00,385.85,5819
512149,20060303,10.50,10.50,9.80,9.85,3640
517552,20060303,39.00,40.85,38.55,38.85,17132
523269,20060303,91.90,94.00,90.25,92.30,11718
531429,20060303,2.94,2.94,2.93,2.93,2600
531686,20060303,6.97,6.97,6.45,6.79,17700
500003,20060303,258.70,275.00,255.00,261.70,75463
526179,20060303,19.90,20.50,19.00,19.50,6027
503655,20060303,195.00,197.40,186.00,187.20,1949
508134,20060303,130.05,135.50,128.25,130.70,8347
530707,20060303,94.90,94.90,90.65,91.10,193892
519281,20060303,41.80,42.00,39.75,40.05,64457
500215,20060303,131.10,134.00,128.70,129.30,85930
524448,20060303,64.50,67.50,64.50,67.00,11601
513335,20060303,204.60,209.75,200.00,202.15,18543
522273,20060303,8.00,8.00,7.80,7.88,3200
532683,20060303,587.00,593.00,578.10,581.75,26174
524288,20060303,29.25,29.30,28.20,28.25,3050
532331,20060303,72.75,74.90,72.75,73.55,5768
519216,20060303,5.45,5.45,5.06,5.13,5109
511692,20060303,9.20,9.20,7.60,8.06,9051
530135,20060303,1.16,1.16,1.16,1.16,1
530621,20060303,39.60,39.60,37.50,38.95,9382
531838,20060303,0.95,1.00,0.95,1.00,3410
532351,20060303,73.00,74.40,72.00,72.95,82287
524598,20060303,15.25,15.25,13.90,13.95,1650
524075,20060303,113.10,113.10,107.05,107.95,14539
506230,20060303,250.00,254.00,246.00,248.60,2153
526707,20060303,25.00,25.05,23.80,24.60,297334
502207,20060303,900.00,901.00,876.00,876.00,126
506235,20060303,385.00,385.00,376.20,382.25,2551
530973,20060303,6.62,7.00,6.62,7.00,300
505885,20060303,1015.00,1018.70,1000.00,1013.75,33236
517546,20060303,59.25,59.95,57.60,59.30,11500
531156,20060303,25.20,25.20,23.20,24.85,28077
505216,20060303,105.00,110.00,101.55,102.70,588
530889,20060303,0.63,0.69,0.63,0.65,868531
506767,20060303,48.25,48.25,47.55,47.70,5746
532480,20060303,80.30,82.30,79.75,80.40,485081
511589,20060303,18.30,18.95,18.15,18.65,12500
531400,20060303,26.25,27.50,25.80,26.25,21063
532633,20060303,248.90,251.00,245.00,245.00,37543
521070,20060303,73.90,73.90,72.10,72.35,77395
500006,20060303,33.00,34.20,33.00,33.60,11926
531247,20060303,7.20,7.65,6.80,7.29,15150
526397,20060303,102.00,104.90,100.55,101.55,24569
530715,20060303,153.00,163.50,150.15,161.85,291938
532309,20060303,390.00,413.90,387.25,396.95,1045784
524634,20060303,12.51,12.51,12.01,12.01,27266
506597,20060303,3.55,3.55,3.52,3.52,345
500008,20060303,245.00,245.00,233.25,235.30,15698
532664,20060303,86.00,91.55,84.75,87.65,3283946
521097,20060303,62.70,68.00,61.60,62.65,4515
532201,20060303,61.95,61.95,57.00,57.90,6098
532335,20060303,13.90,13.95,13.52,13.78,16965
531978,20060303,259.00,259.00,253.50,254.00,5210
530133,20060303,26.15,26.15,24.10,24.25,11155
532311,20060303,32.00,32.00,30.50,30.60,45187
513117,20060303,214.90,218.00,214.00,215.10,3344
506248,20060303,68.95,70.80,67.00,70.80,2845
531300,20060303,4.45,4.69,4.36,4.37,5310
521076,20060303,10.10,10.20,9.31,9.40,79910
521103,20060303,3.10,3.10,2.82,2.88,260
507525,20060303,50.50,53.00,48.50,52.00,33353
531728,20060303,23.85,23.85,23.00,23.00,35
590006,20060303,207.85,209.00,204.00,204.85,2651
520077,20060303,337.90,343.00,323.00,329.65,120925
532282,20060303,106.50,107.10,104.15,105.65,59853
515055,20060303,553.25,553.25,535.00,540.85,11997
532418,20060303,87.40,88.80,86.55,87.15,344998
532141,20060303,36.00,38.50,35.00,36.15,42905
502330,20060303,117.10,119.00,115.00,115.20,11130
500012,20060303,11.25,11.25,10.71,10.77,233380
526173,20060303,26.60,27.35,26.40,26.60,12472
530721,20060303,216.00,226.65,216.00,224.10,29734
519003,20060303,5.00,5.00,5.00,5.00,200
504629,20060303,23.85,23.85,22.25,22.30,2450
521131,20060303,15.95,16.45,15.55,15.75,7481
518091,20060303,11.20,11.20,10.32,10.54,9590
531223,20060303,20.00,23.75,20.00,23.70,8549
531683,20060303,143.25,143.25,135.70,137.60,34028
531519,20060303,3.13,3.45,3.07,3.09,61683
530799,20060303,16.45,16.50,15.21,16.00,116
523007,20060303,108.60,108.60,108.60,108.60,5554
507828,20060303,210.00,228.15,208.50,228.15,532859
500013,20060303,600.10,613.95,592.00,613.95,28712
505665,20060303,109.10,114.00,109.00,110.45,11215
506260,20060303,1820.00,1897.00,1820.00,1863.80,120
532259,20060303,218.00,225.00,218.00,224.85,47148
523694,20060303,52.00,53.00,51.15,51.75,7200
521167,20060303,1.01,1.01,1.01,1.01,500
517096,20060303,113.85,116.00,110.50,114.20,9621
523537,20060303,38.90,39.80,38.45,38.55,1656
512437,20060303,12.00,14.50,12.00,13.97,28988
508869,20060303,529.50,529.50,520.00,524.30,6624
590049,20060303,228.90,264.90,220.55,234.70,6019
500877,20060303,302.85,302.85,297.00,297.55,1361
500014,20060303,1.53,1.75,1.53,1.66,36429
532475,20060303,126.95,128.90,125.00,125.10,250726
590033,20060303,156.00,157.00,150.00,154.15,9363
512344,20060303,20.00,20.00,18.35,18.80,17261
520121,20060303,3.50,3.54,3.31,3.31,1700
532212,20060303,170.00,170.95,163.00,165.10,5613
522275,20060303,582.00,595.00,540.00,551.80,448055
526851,20060303,22.15,22.15,22.15,22.15,300
531287,20060303,13.00,13.48,12.48,13.06,7898
512219,20060303,5.07,5.07,4.71,4.71,300
511605,20060303,48.70,53.55,46.50,53.35,44866
531381,20060303,299.40,299.40,285.00,289.80,21193
523094,20060303,35.00,35.50,34.55,35.50,1502
531179,20060303,4.10,4.10,3.92,3.92,1399
524218,20060303,8.67,8.67,8.67,8.67,1000
513729,20060303,63.00,65.00,63.00,64.65,6918
512273,20060303,79.20,80.00,77.65,80.00,461
521174,20060303,2.46,2.47,2.46,2.46,800
516064,20060303,68.70,69.00,67.00,67.25,11650
514193,20060303,425.00,425.00,391.45,416.30,7170
531297,20060303,84.70,84.70,78.25,81.10,7875
512642,20060303,4.24,4.28,3.91,4.26,4672
522134,20060303,22.40,22.40,20.55,21.25,58963
502700,20060303,7.51,7.85,7.50,7.50,860
531881,20060303,40.00,40.35,38.60,40.35,5798
524760,20060303,4.63,4.75,4.60,4.65,1790
500101,20060303,99.10,99.70,96.40,96.95,298579
532489,20060303,8.95,8.95,8.57,8.62,60523
531823,20060303,1.88,1.88,1.81,1.81,221914
515030,20060303,117.50,117.90,116.00,117.45,25824
512535,20060303,1.87,1.96,1.87,1.87,20000
511750,20060303,8.24,8.50,7.59,7.70,24545
527001,20060303,1105.00,1105.00,1046.00,1054.05,1065
517565,20060303,54.95,55.70,54.25,55.20,28030
523716,20060303,88.00,91.00,88.00,91.00,35346
513401,20060303,9.16,9.75,9.16,9.52,7800
514286,20060303,12.50,13.00,12.25,12.35,29473
512247,20060303,25.20,29.65,25.20,27.85,11542
526847,20060303,14.00,16.40,14.00,16.00,23938
530429,20060303,3.01,3.16,3.01,3.16,13190
500477,20060303,41.20,41.25,39.20,40.05,1660488
524594,20060303,13.98,14.67,13.29,13.29,8701
514183,20060303,3.21,3.78,3.21,3.42,1200
530619,20060303,50.00,51.80,49.30,50.00,43055
503940,20060303,397.00,398.50,386.00,387.30,27979
500023,20060303,575.70,594.50,575.70,589.30,160252
519485,20060303,1.45,1.55,1.45,1.55,1200
530355,20060303,18.05,19.35,18.00,18.60,13699
500820,20060303,684.00,685.00,675.00,679.95,13002
519532,20060303,19.25,19.95,18.95,19.05,29205
526433,20060303,26.80,31.50,26.80,30.20,9459
500024,20060303,26.00,26.95,26.00,26.55,1097704
500025,20060303,29.00,29.75,27.60,28.15,19803
531979,20060303,42.35,42.50,42.00,42.05,11670
502015,20060303,32.50,33.65,32.00,32.50,5043
532493,20060303,204.00,211.00,200.00,200.75,187562
506820,20060303,3224.50,3224.50,3085.00,3091.05,307
527007,20060303,4.12,4.24,3.98,3.98,23850
526991,20060303,1508.00,1508.00,1450.00,1470.40,2206
505029,20060303,128.00,128.00,124.00,124.05,1459
511427,20060303,2.94,3.03,2.86,2.96,64902
531795,20060303,140.00,144.95,136.00,137.70,7710
500027,20060303,113.10,115.00,112.00,112.80,21962
532459,20060303,36.10,38.90,36.05,38.10,3134
502352,20060303,4.14,4.31,4.06,4.30,1050
532668,20060303,99.00,99.00,96.05,97.35,12812
530233,20060303,4.01,4.21,4.01,4.21,900
524804,20060303,579.00,596.00,561.55,587.40,95922
522005,20060303,78.00,78.75,77.00,77.35,5790
505010,20060303,619.00,620.00,610.00,612.50,1320
505036,20060303,360.00,374.95,352.00,352.45,4454
500029,20060303,14.45,14.50,14.15,14.15,4382
520119,20060303,139.00,139.00,122.00,122.00,2905
500030,20060303,1.87,1.87,1.72,1.87,16099
531310,20060303,6.43,6.43,6.43,6.43,1
532406,20060303,74.70,75.70,72.10,75.70,22523
512573,20060303,77.00,77.50,75.20,76.10,4926
500463,20060303,469.00,471.90,457.00,463.40,7239
500674,20060303,1855.00,1900.00,1850.00,1900.00,2139
526556,20060303,55.50,56.45,55.00,56.10,10112
531541,20060303,45.90,46.00,43.20,43.95,35593
519105,20060303,213.00,215.50,210.00,212.00,683
531278,20060303,15.50,16.00,15.05,15.40,17830
532395,20060303,10.90,10.95,10.20,10.94,7702
505506,20060303,114.00,115.00,106.00,106.00,23201
523850,20060303,8.50,8.95,8.30,8.73,3810
532385,20060303,217.50,221.00,217.05,219.90,16106
508136,20060303,67.10,67.10,63.50,67.10,48880
531268,20060303,11.70,12.20,11.70,11.70,416
532380,20060303,20.00,20.15,19.60,20.05,111267
532161,20060303,1.07,1.17,1.07,1.10,211078
532507,20060303,11.75,11.95,11.50,11.74,119926
500490,20060303,2754.00,2808.90,2700.00,2706.85,152016
500034,20060303,566.00,580.00,566.00,569.70,10607
500031,20060303,457.00,475.00,456.00,459.45,180
507944,20060303,45.00,45.00,43.60,44.05,326
500032,20060303,396.50,398.00,384.00,384.90,125194
524824,20060303,51.00,53.95,51.00,51.75,27630
505864,20060303,45.20,45.65,43.25,44.60,7996
532655,20060303,15.75,15.75,15.10,15.55,106805
530999,20060303,217.55,220.00,211.10,213.60,7869
500035,20060303,9.75,10.00,9.40,9.50,64808
532382,20060303,166.00,167.50,165.25,166.20,3076
500102,20060303,126.20,129.25,124.50,126.65,302393
502355,20060303,951.20,993.40,926.00,935.20,2113
532485,20060303,129.70,135.50,128.00,131.05,67145
523319,20060303,619.00,624.00,609.00,619.95,57515
500038,20060303,153.70,155.25,153.00,154.65,361160
520127,20060303,1.77,1.77,1.65,1.65,6010
519295,20060303,13.05,13.05,13.05,13.05,200
531591,20060303,0.32,0.35,0.31,0.33,73003
500039,20060303,155.40,156.95,154.00,155.05,1890
532525,20060303,31.80,32.20,31.60,31.75,111478
500019,20060303,48.20,48.80,47.50,47.70,150974
500041,20060303,1328.00,1415.00,1311.15,1375.15,1843
532674,20060303,110.10,111.50,109.20,109.65,13892
503722,20060303,94.50,96.45,92.00,92.80,20219
532694,20060303,112.20,112.65,108.00,109.20,160507
524687,20060303,47.05,51.00,47.05,49.45,19582
500042,20060303,235.00,241.00,235.00,237.60,11798
500043,20060303,193.80,195.65,189.00,190.05,149655
522004,20060303,140.00,144.00,137.00,137.65,81662
506285,20060303,198.00,198.00,187.10,191.60,21778
506559,20060303,520.00,521.00,510.00,510.05,1996
531178,20060303,17.15,17.17,15.55,16.50,4384
517246,20060303,4.50,4.50,4.29,4.29,2045
506093,20060303,47.55,47.55,47.55,47.55,50
524828,20060303,14.40,15.40,13.95,14.70,11791
531937,20060303,8.27,8.80,8.27,8.42,4250
532645,20060303,14.90,14.95,14.10,14.45,35967
515035,20060303,25.80,27.80,25.80,27.05,36843
500045,20060303,0.42,0.43,0.41,0.41,733624
509438,20060303,365.00,370.55,337.00,358.05,16592
532230,20060303,43.25,44.00,41.10,41.20,17845
509480,20060303,73.00,73.35,72.05,72.25,26941
508664,20060303,61.55,66.50,61.55,66.50,255
500046,20060303,21.60,21.60,19.65,20.60,79057
531530,20060303,2.48,2.48,1.90,2.00,11822
532430,20060303,829.35,835.00,790.00,793.80,16592
500048,20060303,1652.00,1739.90,1640.00,1708.50,112650
524663,20060303,16.25,16.85,16.00,16.50,9128
530803,20060303,17.10,17.50,16.80,17.50,1962
531719,20060303,147.00,156.75,145.00,156.05,6822
522136,20060303,15.50,15.50,15.20,15.50,34767
530095,20060303,6.30,6.51,5.68,6.50,3559
504646,20060303,44.25,44.25,41.70,41.90,12395
500051,20060303,13.12,13.75,12.91,12.93,47954
512296,20060303,29.90,29.90,28.00,28.15,48112
514442,20060303,9.18,9.18,9.18,9.18,100
512608,20060303,17.50,17.50,16.20,17.44,11890
530891,20060303,4.15,4.15,3.76,3.82,1760
500052,20060303,36.00,36.00,34.75,35.15,28402
511501,20060303,9.19,9.20,8.51,8.53,6400
503960,20060303,962.40,1001.10,960.00,983.70,66876
500049,20060303,1190.00,1223.40,1175.00,1197.55,84027
531862,20060303,22.70,22.70,21.15,22.70,7935
500493,20060303,434.90,444.50,430.90,434.00,250264
505688,20060303,80.05,87.00,80.00,83.40,30881
500547,20060303,416.10,430.50,416.00,427.35,101796
590021,20060303,43.30,43.50,42.10,43.30,1152
523229,20060303,94.00,94.80,91.20,91.85,9922
532609,20060303,374.70,380.00,369.15,373.75,25751
632454,20060303,430.00,440.00,420.00,440.00,865805
532454,20060303,404.90,411.90,397.10,408.45,606318
526666,20060303,144.80,156.90,144.80,155.00,17563
524332,20060303,10.85,11.00,10.85,10.90,1350
500103,20060303,2125.00,2160.00,2110.00,2125.80,102293
600103,20060303,2165.00,2165.00,2140.00,2150.00,51385
514272,20060303,10.80,11.84,10.75,11.13,7106
509728,20060303,41.35,41.35,40.50,40.65,14106
500055,20060303,158.90,159.00,155.05,156.05,55479
513333,20060303,32.20,32.20,30.00,31.55,12698
500057,20060303,65.25,65.25,63.60,64.05,20368
500058,20060303,9.30,9.50,9.01,9.01,27874
526853,20060303,500.30,524.90,500.30,513.55,14014
531590,20060303,122.50,125.00,122.05,123.75,8675
505681,20060303,247.85,249.95,242.70,249.95,843
500059,20060303,93.15,93.15,93.15,93.15,390749
532523,20060303,473.00,475.00,464.10,465.10,10875
532330,20060303,17.85,17.85,16.70,16.70,12784
512332,20060303,10.55,10.64,10.50,10.64,5010
500335,20060303,289.90,289.90,277.50,281.90,78880
500060,20060303,27.50,29.30,27.50,28.80,25926
500064,20060303,229.00,229.00,224.00,224.60,3399
522105,20060303,120.00,120.00,115.00,116.55,1311
517001,20060303,46.50,47.20,46.00,47.00,18443
503796,20060303,12.16,12.43,11.90,11.99,40187
526709,20060303,0.83,0.88,0.83,0.83,59405
519500,20060303,1.52,1.65,1.52,1.52,4500
506981,20060303,5.05,5.50,5.05,5.50,498
532290,20060303,11.15,11.15,10.50,10.50,52
506197,20060303,39.10,39.20,39.10,39.20,553
526225,20060303,11.00,11.60,11.00,11.23,4005
500066,20060303,98.75,101.95,98.75,101.10,3664
531936,20060303,1.70,1.76,1.60,1.72,126690
526612,20060303,575.00,575.00,570.00,570.00,4498
500067,20060303,602.05,628.00,600.00,612.90,6694
532346,20060303,118.00,119.45,117.10,117.95,4680
531495,20060303,92.25,96.00,92.20,95.95,3990
500069,20060303,13.10,13.20,12.82,12.82,5301
532134,20060303,226.35,229.75,223.50,224.25,351226
532149,20060303,138.00,145.35,136.65,139.20,1091213
523457,20060303,154.95,160.00,154.50,158.35,57926
500020,20060303,392.00,394.00,383.55,386.45,40264
501425,20060303,293.90,298.90,285.00,287.10,59687
509470,20060303,5704.15,5704.15,5704.15,5704.15,45
509475,20060303,21.50,22.00,21.30,21.80,1000
531276,20060303,254.45,254.45,239.00,239.00,25
532678,20060303,126.30,133.00,125.85,131.45,623099
500072,20060303,68.00,68.85,67.10,67.40,75527
506315,20060303,25.40,26.70,25.40,25.75,2840
502219,20060303,95.00,96.00,93.50,96.00,1800
505185,20060303,1000.00,1000.00,960.05,969.30,9549
500074,20060303,36.00,36.20,35.20,35.30,13669
531175,20060303,0.39,0.40,0.38,0.39,52506
511628,20060303,135.70,135.70,128.50,135.70,19054
530249,20060303,3.50,3.50,2.74,2.75,402
526731,20060303,30.55,31.20,30.55,30.70,12604
532113,20060303,0.31,0.33,0.31,0.31,62301
531723,20060303,5.50,5.50,5.50,5.50,100
500825,20060303,1601.00,1700.00,1601.00,1687.00,11728
532123,20060303,41.30,41.35,40.10,40.35,64581
514045,20060303,37.25,37.55,35.85,36.50,1386
531932,20060303,64.50,64.50,64.50,64.50,800
532321,20060303,545.30,548.55,540.00,542.85,4495
517236,20060303,5.25,5.25,5.04,5.04,1352
532386,20060303,96.75,98.00,95.00,96.50,992
526652,20060303,1.55,1.55,1.55,1.55,30000
524440,20060303,6.82,6.82,6.18,6.18,2100
523207,20060303,105.00,105.50,101.00,101.45,6329
500078,20060303,45.00,48.00,45.00,46.05,3116
632483,20060303,288.00,288.00,285.00,285.00,201200
532483,20060303,290.00,291.80,277.20,280.30,322194
511196,20060303,51.00,51.35,50.45,50.60,20131
526917,20060303,3.66,3.68,3.50,3.58,34000
511505,20060303,7.45,7.45,6.75,6.80,1800
524742,20060303,9.10,9.10,8.70,9.10,3100
509486,20060303,90.85,90.85,83.25,84.90,13020
513375,20060303,152.00,155.50,148.00,152.75,79203
530609,20060303,18.90,20.50,18.90,19.90,3950
531335,20060303,151.95,159.00,151.95,156.40,38014
500446,20060303,46.75,50.25,46.75,47.30,40833
500870,20060303,250.40,253.95,248.00,248.90,46055
531682,20060303,0.54,0.57,0.53,0.54,47500
531158,20060303,7.00,7.00,6.75,6.75,3201
526839,20060303,22.00,23.40,21.45,22.70,12159
519600,20060303,455.00,465.00,436.20,450.10,5020
532405,20060303,10.25,10.50,10.14,10.26,33740
500878,20060303,66.40,66.90,63.15,64.00,90052
530789,20060303,10.73,12.24,10.73,11.00,3016
505923,20060303,129.00,136.00,128.00,136.00,3280
531119,20060303,13.21,13.21,13.21,13.21,5
532695,20060303,182.90,185.00,179.05,180.60,23508
522251,20060303,17.25,18.45,17.25,17.85,14611
532273,20060303,25.00,26.00,25.00,25.90,790314
500099,20060303,9.55,10.32,9.50,9.69,108449
501827,20060303,33.05,33.05,32.50,32.90,250
501150,20060303,207.15,207.15,207.15,207.15,5
500280,20060303,187.00,188.00,183.00,185.20,33918
500083,20060303,2.95,2.95,2.80,2.89,45943
500040,20060303,369.90,393.90,366.00,386.95,939665
532548,20060303,157.00,164.25,156.00,164.25,18896
532443,20060303,86.50,86.95,82.00,85.95,11685
532413,20060303,3.46,3.46,3.46,3.46,25
500084,20060303,279.00,286.70,276.50,281.15,241906
511272,20060303,2.11,2.24,2.11,2.24,54905
531489,20060303,6.20,6.25,5.80,6.20,7150
530307,20060303,33.00,35.00,33.00,33.65,3587
512018,20060303,166.20,166.20,166.20,166.20,850
500085,20060303,40.50,40.95,39.80,39.95,232504
522059,20060303,373.50,377.00,356.00,368.15,12630
526580,20060303,73.90,74.00,72.00,73.85,9456
522292,20060303,0.44,0.45,0.41,0.45,60460
530309,20060303,8.97,8.98,8.15,8.58,9128
512624,20060303,19.65,19.70,17.95,19.40,44025
531337,20060303,4.10,4.10,3.25,3.37,8803
531327,20060303,1.70,1.77,1.69,1.72,8650
511696,20060303,8.50,8.50,7.95,7.95,650
530871,20060303,132.00,133.50,127.00,128.30,4615
506894,20060303,145.00,145.00,141.40,142.80,7205
506355,20060303,93.00,93.75,88.60,92.60,88756
500110,20060303,217.00,235.45,217.00,233.40,26600
521056,20060303,22.00,22.00,21.05,21.05,40581
590001,20060303,301.20,305.00,293.00,300.15,9925
526817,20060303,508.00,520.00,498.15,502.45,5347
531358,20060303,4.50,4.50,4.00,4.00,10
530427,20060303,15.10,17.00,15.10,16.95,7050
526546,20060303,23.50,25.85,23.50,25.85,100962
511243,20060303,212.00,213.00,205.05,207.95,15902
519475,20060303,45.00,45.00,42.25,43.00,9339
501833,20060303,28.00,29.20,27.00,27.15,69019
530191,20060303,12.60,13.35,12.35,12.88,1250
532184,20060303,525.00,535.50,525.00,531.35,7095
530829,20060303,11.84,12.94,11.84,12.94,355
526373,20060303,18.00,18.30,18.00,18.05,1047
530457,20060303,8.00,8.00,8.00,8.00,200
532324,20060303,28.80,29.05,28.15,28.75,1900
500087,20060303,552.00,555.00,548.80,550.20,90623
506373,20060303,16.50,16.85,15.50,16.30,2400
532210,20060303,111.65,112.50,110.00,110.60,26183
507515,20060303,16.90,16.90,15.00,15.60,25795
500373,20060303,340.00,342.00,333.60,335.75,7777
523200,20060303,182.00,185.00,180.50,182.30,14028
531670,20060303,2.60,2.80,2.60,2.70,3400
530839,20060303,2.50,2.74,2.50,2.60,3425
505052,20060303,167.60,177.00,167.00,174.90,470580
517326,20060303,510.95,525.00,510.00,512.90,63489
503673,20060303,3.96,4.18,3.96,4.04,15506
520131,20060303,16.00,16.00,16.00,16.00,300
513353,20060303,22.50,22.50,20.50,20.95,17965
500830,20060303,405.50,409.50,400.00,403.45,95972
532172,20060303,10.30,10.74,10.30,10.31,28118
506390,20060303,332.10,335.70,332.10,333.20,266
531216,20060303,25.60,26.20,25.60,26.20,244094
526141,20060303,11.60,11.60,10.50,11.09,370470
531041,20060303,42.00,42.00,41.00,42.00,900
532688,20060303,43.00,43.35,42.00,42.50,17255
532456,20060303,16.10,16.70,16.05,16.70,2195
532339,20060303,80.35,81.70,80.25,80.40,1282
531224,20060303,6.70,6.75,6.41,6.60,18796
507833,20060303,3.86,4.17,3.70,3.75,30295
531474,20060303,8.85,8.85,8.85,8.85,130
522231,20060303,19.05,19.70,19.00,19.45,2930
526829,20060303,1.13,1.13,1.13,1.13,7000
524260,20060303,2.50,2.63,2.44,2.63,190379
531852,20060303,1.10,1.20,1.10,1.10,54000
531344,20060303,1435.00,1435.00,1400.00,1419.50,73482
532397,20060303,4.82,4.82,4.82,4.82,2200
531460,20060303,2.50,2.50,2.32,2.42,37254
531067,20060303,3.15,3.15,3.15,3.15,300
522295,20060303,99.50,100.00,98.50,98.75,14055
531556,20060303,11.20,11.20,10.70,10.81,7335
524506,20060303,96.00,96.00,91.00,92.70,2755
509009,20060303,4.95,5.18,4.90,4.90,2780
500091,20060303,7.00,7.43,6.74,7.41,34650
512199,20060303,254.00,268.90,253.00,266.05,3364
506395,20060303,81.50,83.50,80.00,80.75,24268
532179,20060303,362.05,368.00,358.10,360.40,99246
530545,20060303,25.20,25.50,23.60,25.10,9353
523100,20060303,11.40,12.60,11.40,12.10,5946
508814,20060303,72.00,72.80,72.00,72.45,11266
526550,20060303,59.10,61.90,58.35,60.65,1900
523415,20060303,12.00,12.00,11.58,11.58,1900
512093,20060303,105.50,106.00,104.00,105.10,21409
522001,20060303,6.61,7.25,6.60,6.99,19450
524388,20060303,12.10,13.10,12.00,13.10,4700
532392,20060303,9.00,9.38,8.60,9.29,80412
512379,20060303,20.50,20.80,20.50,20.80,618
526785,20060303,125.50,136.65,125.50,136.40,38923
532542,20060303,187.00,189.00,185.00,185.95,8448
500092,20060303,1799.00,1850.00,1793.00,1845.25,7166
500093,20060303,950.00,963.00,938.00,952.95,45415
590050,20060303,21.00,24.00,21.00,22.70,30725
526027,20060303,48.80,48.80,47.35,47.35,4361
511710,20060303,2.01,2.05,2.01,2.05,800
500480,20060303,240.50,244.70,239.50,242.60,522290
530843,20060303,22.00,22.00,21.00,21.20,21098
532640,20060303,100.25,100.95,99.00,99.10,2231
532271,20060303,6.00,6.30,5.84,6.21,34583
532364,20060303,2.00,2.00,2.00,2.00,1700
532173,20060303,13.94,13.94,13.94,13.94,4380
517514,20060303,17.60,18.60,17.60,18.50,4720
500096,20060303,117.90,118.75,116.00,117.00,773422
532545,20060303,52.00,52.00,51.55,51.80,22727
505426,20060303,69.90,69.90,65.10,66.90,26924
526821,20060303,40.10,41.00,39.00,40.15,14991
530825,20060303,14.85,15.00,14.85,14.85,6770
960673,20060303,831.00,831.00,831.00,831.00,100
500097,20060303,254.05,258.50,247.00,252.05,115071
521220,20060303,26.95,27.90,26.95,27.50,3654
532329,20060303,87.00,87.00,83.00,83.00,723
532528,20060303,72.60,74.10,72.60,73.65,10043
517473,20060303,0.49,0.52,0.49,0.51,81864
502817,20060303,4000.00,4305.10,4000.00,4305.10,292
531270,20060303,4.90,4.90,4.55,4.77,7350
511611,20060303,3.60,3.75,3.43,3.46,10000
502820,20060303,69.90,69.90,66.25,67.90,5613
523367,20060303,84.00,84.50,80.50,81.75,60151
523369,20060303,174.80,174.80,165.00,165.95,16827
500117,20060303,8.02,8.25,7.91,7.95,69491
502137,20060303,78.20,83.00,77.05,81.05,21202
505703,20060303,42.00,42.00,40.90,40.90,1167
532608,20060303,450.00,455.00,436.00,449.65,40597
531989,20060303,12.70,12.70,12.00,12.70,410
512068,20060303,13.74,13.94,12.76,13.58,50601
500645,20060303,101.00,101.45,96.00,96.55,61981
506401,20060303,195.70,201.90,194.50,195.80,22750
514030,20060303,38.15,38.75,38.00,38.05,9020
504240,20060303,88.70,88.70,83.90,84.00,3046
532121,20060303,36.50,37.05,35.15,36.55,264792
505232,20060303,255.00,257.00,237.10,242.80,8476
520022,20060303,102.00,102.00,96.00,96.40,18867
523489,20060303,18.95,18.95,16.20,16.70,51410
530765,20060303,3.08,3.08,3.08,3.08,1690
511072,20060303,70.50,71.40,67.25,68.00,802400
519588,20060303,12.00,12.26,12.00,12.01,5289
502512,20060303,40.35,40.35,36.60,36.65,7375
500119,20060303,219.00,221.45,216.55,217.35,101827
531923,20060303,15.60,17.10,15.60,17.05,5230
521216,20060303,4.51,4.51,4.35,4.35,1062
532180,20060303,33.75,33.75,32.35,32.65,6205
511393,20060303,32.70,33.50,32.55,32.85,2614
521151,20060303,47.50,48.40,47.50,48.40,600
507717,20060303,105.05,109.90,105.00,107.10,1583
530949,20060303,3.60,3.60,3.40,3.49,2550
506405,20060303,14.75,15.65,14.75,15.05,8655
511451,20060303,4.40,4.77,4.38,4.39,4120
507442,20060303,44.10,44.10,41.50,41.70,13432
526971,20060303,18.00,19.00,18.00,18.70,2600
531306,20060303,24.00,24.00,22.75,22.75,1019
523736,20060303,111.50,115.00,105.20,112.70,47412
500120,20060303,52.50,52.90,51.15,52.05,3801
522163,20060303,79.90,83.00,77.50,78.95,247888
530959,20060303,23.40,24.25,21.05,23.95,294349
500089,20060303,226.00,228.00,221.00,223.60,3423
517538,20060303,4.14,4.14,4.05,4.06,1600
506414,20060303,269.00,272.95,268.00,271.85,405
524370,20060303,17.50,18.50,17.50,18.00,1300
500068,20060303,948.95,954.00,912.50,930.90,451
532526,20060303,200.15,202.80,195.60,197.70,18007
532488,20060303,1802.00,1832.50,1753.00,1778.75,28027
526315,20060303,22.00,22.80,21.15,21.30,3206
526285,20060303,6.05,6.15,6.03,6.03,25500
532419,20060303,119.95,120.00,118.60,118.90,11019
517973,20060303,21.30,21.30,21.00,21.30,5400
505526,20060303,4.60,4.60,4.60,4.60,500
531367,20060303,19.25,19.25,19.20,19.20,300
526504,20060303,18.50,18.50,16.25,16.25,592977
522261,20060303,312.00,333.00,310.00,323.30,6323
512519,20060303,75.25,75.50,73.50,74.80,57025
531595,20060303,12.10,12.10,12.10,12.10,8
508197,20060303,73.10,73.10,73.10,73.10,2
526783,20060303,33.05,33.40,32.25,33.20,2550
500124,20060303,1319.95,1335.00,1318.00,1323.35,45264
523618,20060303,629.70,652.50,621.00,636.70,35922
523890,20060303,356.40,364.00,344.00,357.15,31669
509516,20060303,2116.05,2140.00,2116.05,2140.00,17
524276,20060303,21.60,21.60,17.20,17.30,8144
514418,20060303,11.75,13.15,11.75,12.28,9760
517437,20060303,26.50,26.50,24.00,24.60,3394
532610,20060303,241.80,248.00,238.60,241.35,99875
532365,20060303,0.40,0.40,0.40,0.40,55000
505242,20060303,1299.00,1324.95,1299.00,1309.75,3919
524818,20060303,21.25,22.00,20.60,20.95,1104
532707,20060303,31.05,31.70,30.75,31.00,169245
500125,20060303,249.05,251.00,240.00,241.60,64509
532417,20060303,0.80,0.80,0.75,0.76,79954
590022,20060303,227.00,227.00,220.00,222.40,21135
532491,20060303,186.00,192.00,178.10,184.65,21129
523732,20060303,15.50,15.85,14.75,14.80,23772
526703,20060303,20.35,20.35,18.75,19.00,306
532696,20060303,360.00,408.80,345.00,384.80,2794109
531835,20060303,88.00,90.50,86.10,89.15,5615
505200,20060303,249.90,254.90,248.05,249.50,7897
523127,20060303,192.10,200.00,190.50,196.65,17282
500840,20060303,690.00,700.00,684.55,690.55,706
523708,20060303,397.30,405.00,380.00,384.80,17066
531144,20060303,101.50,102.70,96.30,97.50,10839
523329,20060303,221.50,230.00,220.00,230.00,13143
524830,20060303,31.50,31.50,30.20,30.25,1800
532322,20060303,282.00,290.70,276.65,285.10,106096
524788,20060303,54.95,54.95,54.95,54.95,100
500128,20060303,355.00,360.00,355.00,356.20,4177
505700,20060303,925.00,952.45,887.00,952.35,33966
526608,20060303,223.65,223.65,223.65,223.65,21400
526473,20060303,2.05,2.34,2.05,2.34,710
526705,20060303,33.50,34.55,33.50,34.55,2765
890080,20060303,40.50,42.90,39.60,42.60,1900
522074,20060303,67.80,69.95,65.80,68.65,101711
500130,20060303,3.46,3.46,3.46,3.46,200
590023,20060303,44.95,46.00,43.75,45.70,30061
502374,20060303,28.50,28.50,28.50,28.50,50
517477,20060303,72.80,72.80,67.10,71.10,19339
504000,20060303,166.00,168.00,162.10,164.55,15430
530835,20060303,0.67,0.73,0.64,0.64,64810
522027,20060303,102.90,113.05,102.90,105.20,4550
531162,20060303,193.40,193.40,181.10,182.00,37911
504008,20060303,575.00,625.00,575.00,609.75,9139
524768,20060303,3.17,3.40,3.17,3.25,6704
532038,20060303,32.30,32.30,32.30,32.30,200
500132,20060303,29.95,29.95,29.95,29.95,9500
504351,20060303,4.39,4.40,4.39,4.40,700
531750,20060303,39.00,40.90,39.00,39.10,20895
532219,20060303,40.00,40.60,39.70,40.60,29962
532178,20060303,814.70,845.00,805.25,830.70,70969
526560,20060303,365.20,399.10,365.20,399.10,403
531147,20060303,294.95,294.95,260.80,271.00,12603
505982,20060303,119.95,124.25,113.65,114.45,15269
531127,20060303,1.20,1.26,1.15,1.15,3720
532700,20060303,185.00,232.00,185.00,222.15,160728
500246,20060303,42.00,42.10,41.25,41.40,9552
532308,20060303,0.95,0.96,0.88,0.90,55146
523754,20060303,12.02,12.02,12.02,12.02,5
530407,20060303,7.56,7.56,6.85,6.97,1255
524374,20060303,8.46,9.20,8.46,8.54,48712
530323,20060303,287.00,290.00,276.15,278.30,840488
531615,20060303,33.70,33.75,33.65,33.65,2100
500133,20060303,467.90,467.90,450.00,454.40,15324
511716,20060303,8.22,8.79,8.22,8.26,4767
500495,20060303,81.50,82.25,80.00,80.40,122649
514118,20060303,6.86,7.04,6.70,6.99,209683
500134,20060303,37.60,38.30,36.85,37.05,236211
500630,20060303,29.25,29.40,28.40,28.90,343795
500627,20060303,39.75,40.15,38.50,38.85,312683
700098,20060303,2.25,2.45,2.25,2.36,8142
500135,20060303,354.50,383.00,346.00,378.80,78155
531478,20060303,1.70,1.73,1.69,1.71,26490
500136,20060303,7.67,7.80,7.45,7.55,47050
532615,20060303,44.00,44.05,42.50,42.80,24426
526468,20060303,5.16,5.16,5.12,5.12,2550
521014,20060303,44.50,44.50,43.00,43.20,10037
531508,20060303,114.80,115.50,111.00,113.15,77411
508906,20060303,171.50,189.00,171.50,182.00,76698
532684,20060303,374.90,380.90,370.25,373.30,34781
514358,20060303,4.44,4.90,4.44,4.90,1000
532511,20060303,189.50,192.75,188.00,189.20,7315
502223,20060303,9.06,9.49,9.02,9.07,29598
500650,20060303,68.70,70.45,67.60,68.20,14539
500086,20060303,242.65,246.70,239.05,240.45,23380
526614,20060303,8.05,8.90,8.05,8.26,22005
508996,20060303,132.80,132.80,132.80,132.80,60
531621,20060303,1.85,1.85,1.83,1.83,2366
532656,20060303,2.60,2.73,2.18,2.20,1956422
532657,20060303,7.79,7.93,7.55,7.75,11085
511668,20060303,16.80,16.80,16.80,16.80,600
505790,20060303,455.00,455.00,421.00,448.25,20289
514474,20060303,24.30,25.00,23.45,23.60,2944
520145,20060303,109.00,113.75,105.00,113.10,29130
505705,20060303,71.25,71.65,71.25,71.65,151
509527,20060303,69.55,69.55,62.95,67.00,4986
532084,20060303,0.62,0.63,0.58,0.58,144625
530079,20060303,15.25,16.40,14.20,14.90,54646
511744,20060303,83.50,83.50,81.50,82.05,17992
504250,20060303,398.00,422.00,395.00,403.50,12604
524600,20060303,32.75,33.00,30.30,30.65,3226
532666,20060303,87.50,98.00,87.50,93.60,121791
531599,20060303,49.50,51.25,49.50,50.00,88182
500139,20060303,91.00,99.85,91.00,99.70,336840
500469,20060303,172.30,176.00,172.30,173.30,59908
524608,20060303,394.90,415.00,394.90,399.55,3906
526689,20060303,34.00,37.20,34.00,37.20,42258
500141,20060303,9.20,9.44,9.00,9.11,146397
590024,20060303,29.50,31.00,28.55,28.90,58423
500142,20060303,6.64,6.64,6.05,6.19,5663
507910,20060303,7.20,7.20,6.75,6.85,6006
506443,20060303,12.16,12.16,11.02,11.02,1952
526227,20060303,14.35,15.73,14.30,14.30,77303
531486,20060303,0.64,0.64,0.64,0.64,24650
530863,20060303,12.39,12.84,11.80,11.91,1065
526881,20060303,1305.00,1305.00,1251.00,1263.55,4923
517264,20060303,16.55,16.75,16.00,16.50,5160
500144,20060303,349.45,349.50,340.00,340.65,3785
500940,20060303,73.55,74.90,73.00,73.25,59719
500145,20060303,49.00,49.85,47.55,48.20,21910
524743,20060303,7.60,7.60,7.60,7.60,100
500147,20060303,81.25,82.00,79.10,80.05,5599
523576,20060303,20.60,21.30,20.45,20.45,9669
522167,20060303,28.45,28.45,27.50,27.50,3140
523672,20060303,17.75,17.95,16.25,16.75,18337
500148,20060303,79.50,79.50,76.35,76.95,9789
507796,20060303,45.05,45.05,45.00,45.05,11875
522017,20060303,9.50,9.50,9.05,9.10,6060
507552,20060303,90.00,93.45,90.00,90.80,2130
502865,20060303,540.00,540.00,528.00,530.70,1575
500033,20060303,550.00,560.00,546.00,551.00,16370
526927,20060303,42.05,45.85,42.00,43.20,68850
530023,20060303,68.50,68.50,66.60,67.10,495
532326,20060303,87.45,87.45,83.50,84.00,18933
500150,20060303,391.45,405.00,390.30,404.00,1256
513579,20060303,10.36,10.36,9.51,9.85,9407
532521,20060303,57.45,58.25,55.50,56.00,48113
530077,20060303,67.50,68.00,63.55,64.45,9150
531225,20060303,3.40,3.40,3.20,3.25,8108
522195,20060303,11.00,11.00,10.50,10.50,1600
506803,20060303,685.00,690.00,680.70,681.45,2231
500720,20060303,20.00,20.00,19.10,19.25,102327
523113,20060303,5.30,5.30,5.30,5.30,200
500154,20060303,3.38,3.71,3.37,3.38,6800
500620,20060303,253.00,255.00,248.85,249.30,130259
505250,20060303,67.60,69.00,67.60,68.10,3726
507488,20060303,79.50,79.50,75.30,75.95,7729
504286,20060303,19.15,19.15,19.05,19.10,1123
517564,20060303,8.05,8.05,7.75,7.93,52760
500151,20060303,173.00,175.95,169.00,170.10,96398
523277,20060303,0.80,0.84,0.78,0.79,1274317
505714,20060303,28.60,30.40,28.50,29.25,304440
524624,20060303,2.99,2.99,2.71,2.71,810
532155,20060303,276.50,284.80,276.00,276.80,163333
505711,20060303,17.20,18.80,17.20,17.20,18938
504697,20060303,9.50,10.29,9.50,10.00,8495
506186,20060303,273.00,279.70,264.05,272.95,35027
517391,20060303,1.62,1.62,1.62,1.62,2298
509550,20060303,554.95,582.00,553.10,558.80,112487
513108,20060303,155.00,157.80,155.00,155.50,6987
517421,20060303,6.42,6.99,6.42,6.99,400
500153,20060303,6.99,6.99,6.99,6.99,7822
526367,20060303,71.85,71.85,71.85,71.85,11976
514167,20060303,7.40,7.40,6.80,6.94,20434
532643,20060303,50.10,50.85,49.00,49.10,19052
530945,20060303,17.75,18.45,17.25,17.80,26127
521176,20060303,44.00,45.35,43.00,43.40,10028
500155,20060303,61.05,63.40,61.05,61.75,28930
530615,20060303,28.90,28.90,27.75,27.75,502
526727,20060303,13.06,14.00,13.06,13.70,26318
512493,20060303,20.50,22.20,20.50,22.20,36595
509563,20060303,7.46,8.13,7.00,7.10,4015
500655,20060303,43.25,44.00,43.00,43.15,19612
501848,20060303,76.00,78.40,74.60,77.35,57308
509557,20060303,47.10,51.00,46.50,48.25,97598
532622,20060303,247.00,248.00,241.50,244.25,50553
532345,20060303,415.00,440.00,414.00,431.60,83912
532183,20060303,16.15,16.50,15.40,15.45,199499
500398,20060303,76.95,84.90,76.95,81.10,699873
515097,20060303,5.49,5.49,5.49,5.49,100
504028,20060303,62.15,62.15,62.15,62.15,80
530743,20060303,47.85,48.00,46.10,46.75,24271
532318,20060303,302.00,307.00,302.00,302.10,1270
506109,20060303,16.00,16.00,15.45,15.50,17315
531939,20060303,1.86,1.98,1.85,1.87,8875
530343,20060303,143.40,143.40,138.55,139.80,13787
503699,20060303,207.00,207.00,202.00,204.45,111772
532285,20060303,185.90,185.90,180.30,182.35,4420
532312,20060303,103.00,108.00,102.60,107.50,77582
500171,20060303,132.00,134.75,131.65,132.60,85666
511676,20060303,49.90,49.90,47.50,47.80,19429
507815,20060303,951.00,955.00,935.00,944.05,2097
531744,20060303,20.00,21.00,20.00,21.00,434
590025,20060303,19.40,19.50,18.80,19.00,47470
531613,20060303,14.10,15.25,14.10,14.75,51761
509546,20060303,85.00,85.85,77.80,78.05,189
500660,20060303,1316.00,1384.30,1315.00,1355.15,84028
500676,20060303,645.00,650.00,640.00,640.05,5987
532296,20060303,321.50,325.50,318.20,320.70,45680
500159,20060303,2.04,2.05,1.88,1.92,77701
505255,20060303,659.00,670.00,646.10,648.05,2472
500162,20060303,162.00,162.95,158.50,159.35,19060
509567,20060303,104.00,107.75,101.00,107.75,26469
590026,20060303,78.05,79.35,72.05,76.00,8942
530317,20060303,24.40,24.40,23.00,23.85,1604
500163,20060303,1430.00,1430.00,1384.05,1392.80,243
532424,20060303,630.50,640.00,624.00,633.35,4442
519035,20060303,13.33,13.33,12.20,12.96,97244
500164,20060303,456.00,459.95,440.05,442.30,11308
505744,20060303,232.85,232.90,227.90,228.90,2308
532630,20060303,705.00,705.00,680.15,698.05,2996
505576,20060303,12.10,13.10,12.10,13.10,300
531928,20060303,9.02,9.02,9.02,9.02,4100
526951,20060303,11.66,13.13,11.50,11.50,2766
530579,20060303,2.29,2.71,2.29,2.71,505
526729,20060303,132.85,134.35,130.10,131.00,49843
532378,20060303,4.86,5.47,4.86,5.09,9850
532439,20060303,14.40,14.40,12.73,12.99,49450
531439,20060303,17.55,17.90,16.90,17.15,13832
531360,20060303,1.48,1.49,1.48,1.49,500
523676,20060303,14.52,15.00,14.00,14.02,3394
504701,20060303,36.95,37.00,34.25,34.55,29368
500165,20060303,805.05,824.00,787.00,799.05,3667
500166,20060303,135.90,145.00,135.90,137.40,450827
500168,20060303,70.20,70.20,68.10,68.30,5516
526717,20060303,5.16,5.48,5.00,5.16,43834
509148,20060303,34.90,35.00,33.20,33.55,43555
530663,20060303,0.44,0.44,0.44,0.44,2000
590009,20060303,121.35,125.00,119.00,122.30,15725
532482,20060303,98.00,98.90,95.30,95.75,21679
509488,20060303,293.50,295.90,293.50,295.40,1677
500300,20060303,1820.00,1836.65,1800.25,1810.20,117447
505710,20060303,83.10,84.00,81.50,81.70,9402
532015,20060303,8.00,8.40,7.90,7.92,26100
501455,20060303,271.00,299.00,271.00,293.75,27601
523160,20060303,136.45,136.45,132.10,133.80,1080
526797,20060303,131.00,132.40,123.55,129.65,70285
506076,20060303,499.90,524.00,498.00,516.30,106256
531449,20060303,10.70,10.70,10.65,10.65,200
511288,20060303,92.00,97.00,87.05,91.45,26195
511543,20060303,6.75,7.90,5.61,6.67,22389
530469,20060303,2.14,2.14,2.13,2.13,200
532139,20060303,0.61,0.61,0.61,0.61,11700
500160,20060303,112.50,112.75,109.00,109.25,168767
500170,20060303,52.60,54.45,52.60,53.70,4195
509079,20060303,15.70,15.75,14.35,14.40,30044
532702,20060303,36.25,36.30,35.00,35.15,837595
530001,20060303,155.35,158.40,152.50,153.70,218639
500425,20060303,91.95,92.00,90.00,91.00,813728
524226,20060303,19.50,19.50,18.55,18.80,36247
522217,20060303,180.00,185.00,176.20,180.65,75212
523768,20060303,13.80,13.80,13.40,13.61,32739
506457,20060303,5.10,5.14,4.90,4.98,10090
500173,20060303,416.00,442.00,400.00,420.45,33448
531410,20060303,6.06,6.06,6.06,6.06,1000
523477,20060303,1375.00,1382.00,1350.00,1356.95,582
531878,20060303,15.75,17.25,15.75,17.25,20436
507960,20060303,58.35,61.20,58.05,58.25,4140
523810,20060303,1.62,1.62,1.51,1.53,727655
517300,20060303,69.10,69.90,68.05,68.30,126187
517372,20060303,27.70,27.70,26.55,27.05,1557
531341,20060303,14.25,14.25,14.25,14.25,200
500174,20060303,7.30,7.50,7.00,7.38,8470
532181,20060303,405.25,413.80,405.25,407.60,1538
500670,20060303,121.45,123.50,119.70,120.20,248965
512579,20060303,91.85,93.50,90.10,92.50,212938
517288,20060303,4.80,4.80,4.42,4.45,940
509152,20060303,257.50,267.00,257.45,267.00,3750
518029,20060303,15.00,15.05,14.15,14.55,312179
500690,20060303,187.30,188.00,182.05,186.55,80427
524314,20060303,7.17,7.18,6.60,6.91,2755
506879,20060303,15.25,15.75,15.10,15.15,2110
524238,20060303,2.93,2.93,2.93,2.93,10
506480,20060303,705.10,734.90,698.00,705.70,23772
532425,20060303,4.03,4.44,4.03,4.44,30410
532457,20060303,16.00,20.80,16.00,19.45,31366
524184,20060303,43.50,44.50,42.50,43.60,6479
514116,20060303,167.05,170.00,165.00,167.20,5504
532708,20060303,306.70,312.30,298.00,301.90,708650
530117,20060303,48.75,52.00,48.75,49.70,34580
502873,20060303,29.00,32.75,29.00,32.10,1430
532145,20060303,10.90,11.69,10.77,11.67,2548
515147,20060303,56.05,57.90,56.05,57.55,3710
500177,20060303,43.00,43.10,42.10,42.40,33930
514308,20060303,5.00,5.00,4.75,4.75,14301
509597,20060303,152.00,152.00,152.00,152.00,170
512604,20060303,6.81,7.18,6.80,7.02,10878
500178,20060303,27.50,28.20,27.15,28.05,59728
590043,20060303,252.25,252.25,225.10,231.80,10290
526931,20060303,24.05,25.50,24.00,25.45,600
500467,20060303,171.90,179.75,170.25,174.40,1230066
509073,20060303,8.56,8.91,8.54,8.55,2201
531531,20060303,186.00,200.15,186.00,190.00,6969
517354,20060303,463.00,468.50,454.00,456.20,9508
508486,20060303,88.70,89.00,83.00,85.65,5721
532467,20060303,13.90,13.90,11.52,12.07,52371
532334,20060303,20.00,20.80,19.25,19.25,4862
508956,20060303,3.67,3.95,3.67,3.75,5371
532333,20060303,24.75,25.50,24.75,25.25,4909
532216,20060303,19.10,19.25,18.20,18.45,18968
517271,20060303,260.00,264.00,260.00,260.35,7767
500179,20060303,176.00,177.25,174.15,175.70,77919
523519,20060303,6.62,6.87,6.62,6.62,3151
532281,20060303,621.00,629.90,613.00,620.00,55839
500010,20060303,1369.00,1379.00,1311.00,1318.15,87662
500180,20060303,760.00,765.00,749.00,759.55,222966
509631,20060303,168.60,168.60,167.00,167.15,4568
532347,20060303,204.80,206.00,201.00,201.80,34580
532671,20060303,31.45,31.50,29.80,29.95,186738
500181,20060303,275.00,288.75,275.00,288.00,127700
505720,20060303,1465.00,1465.00,1385.00,1394.50,1342
519552,20060303,179.00,179.00,171.00,171.85,8043
500182,20060303,904.50,911.00,872.00,879.85,127821
524669,20060303,129.75,129.75,120.00,120.15,6021
532129,20060303,139.50,143.00,137.70,140.75,216268
511116,20060303,19.05,19.85,19.00,19.05,8901
504176,20060303,780.00,795.10,719.40,720.90,2999
524735,20060303,584.00,584.00,570.60,576.00,690
500183,20060303,23.00,23.20,21.95,22.10,790676
500184,20060303,146.40,148.40,141.00,142.85,63492
513723,20060303,30.10,32.75,30.10,32.00,25213
526899,20060303,21.40,21.65,20.00,20.15,140223
514043,20060303,140.00,142.00,138.00,140.10,10799
526779,20060303,0.45,0.47,0.43,0.43,54200
509635,20060303,138.00,141.00,132.25,138.50,4902
500185,20060303,174.00,185.00,170.60,175.15,2033794
513599,20060303,50.05,51.90,49.10,50.15,12400
509627,20060303,506.00,509.35,490.50,509.35,5710
505725,20060303,26.90,29.70,26.90,26.95,640
505893,20060303,94.85,94.90,83.00,84.30,471
526307,20060303,25.15,25.15,22.90,23.60,21410
500696,20060303,244.80,246.00,241.60,244.10,812600
500500,20060303,35.45,35.75,34.50,34.65,732060
500186,20060303,153.20,153.65,145.70,146.35,172052
500449,20060303,38.50,38.85,37.00,37.30,73137
500104,20060303,315.25,332.60,315.25,326.40,259473
504036,20060303,668.90,672.40,650.00,670.05,9084
500187,20060303,139.85,139.85,135.10,137.35,94196
503881,20060303,7.20,7.35,7.06,7.15,15000
530315,20060303,49.90,51.00,48.65,49.85,28433
500440,20060303,160.00,162.00,156.55,158.35,410770
890120,20060303,76.00,77.30,74.20,75.20,200797
502880,20060303,36.00,37.80,35.50,35.75,18791
500189,20060303,437.45,463.00,428.00,449.85,167066
600104,20060303,321.00,333.25,321.00,328.55,628157
500188,20060303,389.00,449.80,388.00,427.15,821480
532041,20060303,8.08,8.08,7.43,7.46,56229
501945,20060303,56.60,56.60,56.60,56.60,5
530853,20060303,18.20,19.00,18.00,18.15,1337
506170,20060303,135.50,137.90,134.00,135.35,55112
590018,20060303,24.05,24.85,23.70,24.85,310
523398,20060303,71.50,72.40,68.05,68.55,112089
531897,20060303,50.00,54.00,50.00,51.30,6690
522073,20060303,180.85,189.00,177.20,182.35,19142
526217,20060303,50.75,51.00,47.80,50.45,1730
530633,20060303,12.00,12.00,11.80,11.80,200
531661,20060303,9.28,9.28,9.28,9.28,200
500191,20060303,81.60,81.80,79.55,79.90,51027
522064,20060303,155.60,158.90,153.20,153.95,5749
517174,20060303,1526.00,1686.45,1526.00,1686.45,9651
500193,20060303,347.90,361.00,345.95,357.60,98419
500195,20060303,8.20,8.20,7.90,7.94,111057
517208,20060303,16.50,16.50,13.01,13.53,7333
526761,20060303,8.99,9.45,8.56,9.43,3701
532662,20060303,463.00,469.00,463.00,466.95,4248
531155,20060303,3.66,3.66,3.66,3.66,4200
509675,20060303,515.00,524.75,460.15,477.60,44922
522219,20060303,6.50,6.65,6.04,6.26,10150
524019,20060303,23.60,24.05,23.60,23.90,12450
514258,20060303,5.40,5.40,5.40,5.40,300
500198,20060303,558.00,565.00,552.05,555.05,6638
531524,20060303,550.00,553.00,520.00,537.15,84599
500199,20060303,29.05,29.05,29.05,29.05,27900
506074,20060303,183.80,183.80,183.80,183.80,25
502241,20060303,12.75,13.69,12.75,13.00,3100
500710,20060303,395.05,398.00,382.00,385.55,2171
632174,20060303,632.00,635.00,630.00,630.20,334160
532174,20060303,624.40,624.40,607.15,608.85,211070
523770,20060303,2.68,2.71,2.68,2.70,1269
500116,20060303,83.75,84.50,81.50,82.00,1399058
531840,20060303,4.30,4.51,4.25,4.40,2947
507438,20060303,62.10,64.00,62.05,64.00,2850
505726,20060303,21.70,23.75,21.70,23.55,24889
530439,20060303,1.34,1.47,1.34,1.34,8750
500106,20060303,10.55,10.59,10.25,10.28,1200239
532133,20060303,87.00,87.00,85.00,85.50,3436
532466,20060303,1129.00,1139.00,1081.00,1109.75,60360
531998,20060303,2.75,3.05,2.75,2.85,250260
517380,20060303,187.90,189.90,187.90,188.10,1617
532337,20060303,256.00,257.95,251.25,254.80,6877
530719,20060303,11.45,11.70,11.35,11.38,78354
532414,20060303,3.03,3.18,3.00,3.01,290611
511208,20060303,222.90,222.90,211.00,212.40,6154
532653,20060303,252.00,252.00,241.00,244.75,40371
532614,20060303,17.00,18.80,17.00,18.11,110172
517571,20060303,71.05,74.00,69.40,70.25,10141
531129,20060303,40.00,40.00,39.95,40.00,651
531672,20060303,9.15,9.15,9.15,9.15,400
517370,20060303,15.40,15.95,15.25,15.25,5000
531594,20060303,3.92,3.92,3.92,3.92,509
532636,20060303,153.00,155.00,151.00,151.50,44067
514165,20060303,7.53,7.53,7.26,7.32,113501
523465,20060303,8.15,10.18,8.06,9.23,4425
511473,20060303,9.00,9.44,8.86,9.32,20095
509692,20060303,275.00,279.40,273.60,277.55,8672
513235,20060303,10.01,10.40,9.85,10.25,20000
509684,20060303,11.25,11.50,10.90,11.01,43558
500201,20060303,160.50,162.95,158.20,159.40,26329
504741,20060303,259.85,259.85,251.00,251.90,1173
500202,20060303,4.25,4.25,4.09,4.18,1900
509706,20060303,359.50,396.00,359.50,363.05,7431
500204,20060303,7.30,7.30,6.84,6.84,2125
524652,20060303,48.15,52.00,48.15,50.55,91362
523586,20060303,25.00,25.75,24.80,25.35,21271
509162,20060303,22.90,22.90,21.85,22.00,1755
511682,20060303,15.05,15.05,15.05,15.05,1000
531505,20060303,3.50,3.50,3.50,3.50,300
530005,20060303,150.05,154.60,146.70,152.70,5481825
511355,20060303,9.00,9.00,8.45,8.45,1100
531253,20060303,26.00,26.25,25.00,25.05,950
532240,20060303,265.20,270.00,265.00,265.00,295
500203,20060303,8.65,8.87,8.52,8.78,39825
532544,20060303,191.85,195.35,191.85,193.80,70427
524614,20060303,7.25,7.25,7.25,7.25,100
500850,20060303,1300.00,1320.00,1291.00,1304.70,42191
530965,20060303,565.00,574.75,560.30,562.45,94330
532388,20060303,101.75,106.80,101.75,104.05,195164
500319,20060303,43.00,44.50,42.75,43.45,7440
524648,20060303,15.55,16.02,15.55,16.02,13783
532658,20060303,165.50,168.00,158.00,163.45,165080
530747,20060303,16.00,16.00,15.00,15.00,700
524342,20060303,24.35,26.70,24.35,25.45,2075
521016,20060303,23.85,23.85,21.60,21.90,22182
531968,20060303,27.05,27.05,25.25,25.65,530
532492,20060303,223.00,228.90,223.00,228.25,37111
500207,20060303,70.00,70.10,68.10,68.50,24962
531084,20060303,2.85,2.85,2.85,2.85,200
532100,20060303,5.03,5.40,5.00,5.01,13200
532612,20060303,344.05,353.00,344.05,346.50,3262
500206,20060303,2.00,2.00,1.90,1.90,3600
504092,20060303,7.12,7.40,7.12,7.33,12010
531565,20060303,6.35,7.00,6.35,6.88,26300
532501,20060303,73.50,73.50,72.05,72.10,50261
532514,20060303,137.20,140.40,135.60,139.80,54970
532150,20060303,39.50,39.50,38.60,38.70,46121
526445,20060303,5.83,5.83,5.58,5.75,3400
522165,20060303,28.00,30.25,28.00,29.20,6682
524164,20060303,60.30,60.30,60.30,60.30,4580
532305,20060303,136.90,138.30,136.35,137.40,29004
504336,20060303,0.35,0.36,0.35,0.35,101000
532001,20060303,8.00,8.00,8.00,8.00,300
532287,20060303,10.60,10.60,9.70,9.70,24116
532442,20060303,3.84,4.20,3.84,4.20,2950
532381,20060303,11.55,11.55,10.95,11.11,25909
501298,20060303,800.00,800.00,799.10,799.55,100
501295,20060303,61.90,64.80,61.25,64.55,11238
532187,20060303,49.80,50.20,46.50,48.10,409904
530703,20060303,5.72,6.25,5.72,6.00,3200
509069,20060303,198.05,201.50,198.00,199.60,4646
500209,20060303,2855.00,2874.70,2810.00,2824.65,242048
532175,20060303,549.00,553.75,525.00,533.85,6712
530643,20060303,19.20,21.75,19.10,21.75,1710
532659,20060303,71.45,72.20,70.60,70.95,2037749
531807,20060303,148.00,158.00,148.00,152.60,473377
500210,20060303,403.25,430.40,398.00,426.70,221189
523844,20060303,9.12,9.26,9.12,9.26,10200
531929,20060303,24.65,25.50,24.50,25.00,18253
519210,20060303,2.65,2.65,2.46,2.60,3945
512447,20060303,0.30,0.30,0.30,0.30,63300
532706,20060303,177.10,186.50,172.55,182.30,2293413
500211,20060303,20.60,21.00,19.75,19.95,79017
509709,20060303,106.05,107.00,105.10,105.45,1312
500212,20060303,18.00,19.00,18.00,18.20,2201
511031,20060303,7.90,8.28,7.84,7.84,11851
517250,20060303,295.00,309.80,293.05,306.95,1287
532303,20060303,1.91,1.99,1.91,1.91,7700
531777,20060303,113.00,119.00,110.00,115.25,6421
532072,20060303,1.39,1.39,1.39,1.39,75530
526859,20060303,0.48,0.48,0.48,0.48,1900
530259,20060303,12.48,12.48,11.50,11.98,1706
505737,20060303,288.00,295.00,284.00,289.30,2100
530193,20060303,5.89,5.90,5.89,5.90,3000
500213,20060303,153.30,160.00,153.30,156.90,12547
530519,20060303,1.57,1.57,1.44,1.55,83880
531289,20060303,5.03,5.03,5.03,5.03,90
526512,20060303,5.94,6.24,5.94,5.96,2100
526185,20060303,19.25,20.00,18.95,18.95,16275
504786,20060303,635.00,635.00,625.00,625.60,1027
531398,20060303,8.75,9.20,8.75,8.87,52225
512185,20060303,70.00,72.00,70.00,71.00,69668
500214,20060303,93.85,95.00,92.50,93.15,14270
523638,20060303,127.00,128.95,124.20,124.85,5377
524494,20060303,344.00,344.00,337.00,338.15,7809
500105,20060303,232.70,234.90,231.30,232.85,430599
512405,20060303,4.46,4.46,4.04,4.45,1025
532421,20060303,14.25,15.20,13.80,13.87,54760
532379,20060303,0.50,0.50,0.47,0.50,404695
524400,20060303,8.50,8.50,8.50,8.50,1604
513361,20060303,8.08,8.08,7.70,7.86,12582
532479,20060303,85.00,86.75,82.15,86.35,239872
508807,20060303,100.00,219.95,100.00,115.63,2519
531816,20060303,93.40,94.50,90.10,91.45,38739
532342,20060303,112.90,121.50,112.90,119.40,1750
500875,20060303,177.00,178.20,173.05,174.35,1352434
509496,20060303,904.05,904.05,885.00,899.90,26786
523610,20060303,80.00,80.00,70.05,70.40,204997
522183,20060303,36.10,36.50,35.50,35.90,986
507580,20060303,42.90,43.00,41.65,41.75,3687
530773,20060303,1135.00,1161.00,1080.00,1135.30,332839
532209,20060303,523.00,528.00,517.00,520.00,39725
506943,20060303,121.25,126.50,120.50,123.80,164169
530049,20060303,79.00,81.75,77.80,78.10,33968
532518,20060303,220.00,220.50,215.00,220.50,409
500231,20060303,6.00,6.00,5.65,5.86,9710
530007,20060303,121.25,123.00,116.15,117.25,18566
506515,20060303,84.00,84.00,80.00,80.70,3425
500218,20060303,2.85,2.86,2.67,2.76,110425
530711,20060303,8.00,8.50,7.71,7.76,5726
507155,20060303,76.85,76.85,68.75,69.20,48951
532705,20060303,254.70,255.00,248.50,252.80,212973
520139,20060303,36.55,38.00,36.50,37.60,19175
507789,20060303,32.50,32.50,31.75,32.05,9702
512237,20060303,108.00,110.00,108.00,109.70,965
520071,20060303,40.45,40.45,38.65,40.45,106753
531339,20060303,25.95,25.95,24.60,25.25,7300
523467,20060303,7.10,7.70,7.08,7.69,1300
500219,20060303,244.65,246.00,240.00,243.60,224353
532033,20060303,34.25,36.70,33.55,33.80,6843
526865,20060303,2.67,2.93,2.67,2.70,1525
505840,20060303,0.83,0.88,0.83,0.88,26300
532532,20060303,483.00,499.00,480.00,494.20,455604
523230,20060303,5.72,6.20,5.72,6.00,11200
502901,20060303,14.00,14.05,13.95,13.95,700
531988,20060303,12.14,12.14,12.14,12.14,2600
500220,20060303,8.00,9.39,8.00,9.03,29597
531794,20060303,63.05,63.50,61.25,61.40,3513
514312,20060303,2.57,2.57,2.57,2.57,1300
513252,20060303,56.00,60.45,56.00,59.95,13816
700083,20060303,7.90,7.90,7.90,7.90,200
524330,20060303,199.95,212.50,199.00,204.55,351439
522285,20060303,14.75,14.90,14.40,14.55,13855
501311,20060303,12.00,12.05,12.00,12.05,952
520066,20060303,112.00,113.80,111.20,112.00,1173
512233,20060303,265.00,266.00,264.00,265.35,1025
590027,20060303,92.00,92.00,87.65,88.70,13123
509715,20060303,187.90,191.70,180.15,184.75,633692
506520,20060303,32.45,34.40,32.45,34.40,4720
506910,20060303,9.99,10.68,9.98,9.98,14681
514034,20060303,70.40,71.60,69.10,69.50,62455
532605,20060303,130.50,133.00,128.10,128.90,1121
500222,20060303,4.78,4.85,4.78,4.78,9850
500223,20060303,12.13,12.45,11.96,12.00,947607
524592,20060303,4.22,4.22,4.21,4.21,350
524731,20060303,33.50,33.75,32.90,33.05,11060
523592,20060303,5.35,5.35,5.35,5.35,12902
532617,20060303,991.55,994.65,985.65,989.60,46446
517063,20060303,187.50,187.85,178.90,179.90,5420
590054,20060303,660.00,660.00,629.10,639.95,7080
504920,20060303,12.55,13.40,12.55,12.65,128120
519248,20060303,52.85,54.90,50.45,54.05,304501
511618,20060303,2.81,2.95,2.67,2.67,198157
530405,20060303,4.69,5.17,4.69,5.17,1000
511034,20060303,304.00,311.00,297.05,304.65,126464
507981,20060303,35.90,35.90,34.00,34.10,3969
531960,20060303,1.15,1.15,1.05,1.10,21500
500226,20060303,43.00,43.00,41.00,41.45,45885
500227,20060303,278.05,279.75,278.00,278.20,4531
500378,20060303,464.40,470.00,458.00,461.75,26470
532642,20060303,176.00,192.70,176.00,180.95,10243
532508,20060303,101.80,103.70,100.00,102.70,728792
532286,20060303,1570.50,1725.00,1561.00,1701.80,40846
531543,20060303,43.00,44.95,42.00,42.50,775
532624,20060303,174.25,183.00,172.00,175.90,162705
523062,20060303,13.40,13.40,13.40,13.40,8000
532644,20060303,174.00,179.00,173.00,175.45,79133
500380,20060303,97.90,101.40,92.00,100.30,967980
532162,20060303,63.05,63.35,62.00,62.40,51325
532519,20060303,61.50,62.25,59.50,59.80,15268
500306,20060303,4.78,4.78,4.60,4.64,192029
506522,20060303,354.00,354.00,329.20,331.50,3526
523405,20060303,411.00,430.50,411.00,417.95,25868
520026,20060303,62.00,62.00,61.00,61.30,1100
522263,20060303,130.10,137.85,127.00,136.95,75943
961658,20060303,17.05,17.05,17.05,17.05,820
513691,20060303,112.20,114.95,111.00,113.80,13289
507942,20060303,20.55,21.40,20.05,20.50,5195
531861,20060303,14.10,15.40,14.10,15.35,4300
502335,20060303,571.05,630.00,571.05,630.00,28
505750,20060303,341.30,358.00,341.30,358.00,845
532627,20060303,29.15,29.20,28.80,28.85,250373
530027,20060303,3.48,3.48,3.48,3.48,5
500228,20060303,226.00,233.00,222.50,230.30,553579
530019,20060303,1087.00,1093.00,1085.00,1089.80,4362
516078,20060303,20.00,20.90,19.20,20.10,5524
524826,20060303,133.65,134.60,130.00,130.80,62912
531115,20060303,0.81,0.81,0.77,0.77,3365
504076,20060303,143.85,144.95,141.00,143.85,40290
523876,20060303,2.21,2.42,2.20,2.42,1600
514448,20060303,1.10,1.10,1.06,1.07,3000
513250,20060303,407.90,451.90,405.00,444.65,172477
530395,20060303,12.17,12.17,12.15,12.15,200
532081,20060303,74.00,74.90,72.50,73.30,242297
532047,20060303,1.25,1.36,1.25,1.35,2300
526209,20060303,158.00,163.70,157.90,163.70,226320
532283,20060303,1.25,1.32,1.25,1.26,113023
524109,20060303,96.00,96.40,85.25,86.05,10273
531784,20060303,26.00,28.40,26.00,28.40,18200
530955,20060303,10.10,10.10,10.10,10.10,600
504840,20060303,242.65,242.65,242.65,242.65,5
500233,20060303,41.00,41.20,39.55,40.15,15946
500234,20060303,97.05,99.05,95.50,97.95,26282
532268,20060303,97.95,97.95,94.05,96.10,13296
522259,20060303,137.00,142.00,131.30,133.55,31704
530201,20060303,25.80,26.00,25.70,26.00,6050
522287,20060303,1117.00,1290.00,1080.00,1240.70,16278
526409,20060303,33.25,34.25,33.25,33.85,13661
590036,20060303,31.00,31.00,29.00,29.15,1320
513509,20060303,500.00,500.00,485.00,497.20,575
500235,20060303,279.00,282.00,275.60,278.45,100921
514322,20060303,18.50,18.50,17.50,17.50,6509
511131,20060303,28.50,28.95,27.25,27.35,1575
526668,20060303,199.00,199.00,187.00,188.15,2509
532054,20060303,49.00,51.35,47.00,51.35,15927
530165,20060303,53.25,54.00,53.15,53.30,620
521242,20060303,85.25,86.00,81.15,81.50,4177
532367,20060303,0.72,0.72,0.69,0.70,33900
513456,20060303,32.90,35.40,31.90,33.60,13099
516020,20060303,17.00,17.00,16.10,16.10,1940
506525,20060303,111.25,113.45,110.00,110.60,25792
507779,20060303,11.81,12.90,11.75,12.46,1950
590053,20060303,310.00,310.00,304.05,304.45,361
526115,20060303,6.05,6.05,6.05,6.05,707
532652,20060303,106.00,106.75,104.25,104.70,73442
531904,20060303,5.17,5.17,5.17,5.17,45340
531363,20060303,76.00,76.85,75.00,75.75,14030
590003,20060303,490.00,497.90,489.10,490.45,1377
531687,20060303,117.00,117.40,111.00,114.30,35657
502933,20060303,16.05,16.05,16.05,16.05,50
530977,20060303,8.52,8.55,8.46,8.46,3450
590041,20060303,63.70,65.25,63.05,63.70,33419
530255,20060303,3.60,3.71,3.37,3.71,1205
532291,20060303,14.10,14.75,14.05,14.20,13391
504807,20060303,37.60,44.70,37.60,44.65,1995873
524701,20060303,1.77,1.77,1.77,1.77,1145
531976,20060303,1.90,1.95,1.80,1.89,48650
517569,20060303,327.00,337.35,317.10,321.55,23513
506528,20060303,150.00,150.00,143.10,143.25,400
506530,20060303,259.50,259.50,259.50,259.50,5
526015,20060303,174.85,174.85,171.00,174.85,122790
505890,20060303,448.75,448.75,437.00,440.00,210
506532,20060303,38.00,41.45,38.00,41.40,6476
532686,20060303,264.00,266.90,259.00,260.90,78271
507180,20060303,197.60,204.15,195.00,199.75,17022
524174,20060303,1.33,1.37,1.33,1.33,55700
502937,20060303,183.00,183.00,175.15,179.60,51329
512597,20060303,20.40,22.45,20.35,22.45,150
500239,20060303,38.50,39.10,37.75,38.20,35652
507794,20060303,95.00,98.00,91.50,92.00,1691
504269,20060303,45.45,45.90,44.45,45.40,8768
531892,20060303,30.00,34.95,28.75,31.65,6795
507435,20060303,39.60,41.50,39.60,40.65,1549
531692,20060303,0.33,0.33,0.33,0.33,56025
513693,20060303,42.05,47.00,42.05,44.95,22008
507946,20060303,24.00,24.00,22.00,23.75,1100
524699,20060303,57.20,63.80,57.20,62.05,73311
522101,20060303,36.60,39.90,36.30,39.50,4200
523218,20060303,8.19,8.19,7.51,8.15,6001
524500,20060303,25.00,25.60,24.95,25.05,8750
501316,20060303,17.15,18.20,17.05,17.90,6250
500240,20060303,126.00,130.35,126.00,130.35,2333
505190,20060303,55.10,55.55,54.50,55.55,11529
531413,20060303,5.37,5.93,5.37,5.88,3370
500241,20060303,318.25,318.25,308.10,310.55,18379
500245,20060303,41.60,42.40,41.40,42.10,106155
500243,20060303,204.45,206.75,203.00,204.50,225584
505283,20060303,363.95,369.00,355.00,356.85,42044
590052,20060303,101.30,103.70,98.10,100.00,576613
532092,20060303,2.68,2.68,2.68,2.68,1000
530145,20060303,52.00,52.00,48.55,48.70,5881
521248,20060303,11.15,11.22,10.57,10.79,58500
530235,20060303,10.00,10.00,10.00,10.00,800
532304,20060303,10.50,10.50,10.50,10.50,200
530771,20060303,12.80,12.80,12.75,12.75,15700
531269,20060303,121.50,123.00,119.00,120.20,25108
532673,20060303,59.80,60.00,54.25,56.70,205100
500873,20060303,174.85,177.55,173.00,175.30,21591
531602,20060303,9.87,9.87,9.60,9.68,69453
531366,20060303,6.45,6.60,6.00,6.04,43851
532536,20060303,215.00,230.00,215.00,220.30,28736
514128,20060303,47.00,53.75,47.00,53.75,1250
912156,20060303,1080.00,1080.00,1020.00,1020.00,2
526379,20060303,3.19,3.19,2.97,2.97,3205
524280,20060303,48.25,48.90,47.50,47.65,201261
511760,20060303,31.25,31.35,28.00,29.30,7520
500247,20060303,249.75,249.75,245.00,247.50,139968
531373,20060303,32.10,33.10,32.10,32.40,7845
507474,20060303,8.82,8.82,8.25,8.82,12202
530299,20060303,480.00,508.90,480.00,494.45,1156
523323,20060303,58.80,60.00,58.80,59.60,1886
507598,20060303,72.20,74.00,72.20,72.60,241
532400,20060303,358.00,365.00,354.60,362.20,7448
530813,20060303,173.90,173.90,170.00,171.15,18313
524518,20060303,82.00,84.25,80.30,81.00,24926
500248,20060303,7.23,7.23,6.61,6.66,2700
514221,20060303,1.27,1.27,1.27,1.27,161114
526423,20060303,23.00,24.90,23.00,24.30,4187
523411,20060303,214.95,214.95,206.00,207.20,25710
523550,20060303,26.70,30.00,26.70,28.55,28909
500249,20060303,415.00,422.00,414.00,416.10,2335
519421,20060303,186.50,188.90,183.85,186.55,165
530149,20060303,111.00,111.00,103.95,104.00,653
517471,20060303,0.37,0.38,0.37,0.37,22450
505299,20060303,117.90,117.90,111.10,112.75,4669
523594,20060303,1.19,1.25,1.19,1.20,4100
531261,20060303,1.55,1.80,1.51,1.62,21785
531882,20060303,22.30,23.15,20.20,20.60,6717
511728,20060303,3.15,3.80,3.15,3.80,360
500250,20060303,33.00,34.80,32.85,33.35,18606
530577,20060303,5.24,5.24,4.12,5.17,8468
524522,20060303,28.85,29.90,28.80,29.60,5025
531842,20060303,7.30,7.49,7.05,7.16,28172
531085,20060303,47.00,47.00,44.00,44.05,1245
526049,20060303,134.80,134.80,123.15,123.95,26745
504258,20060303,223.90,223.90,212.00,213.80,4086
500252,20060303,19700.00,19700.00,18681.00,18865.90,255
502958,20060303,1575.00,1620.00,1557.00,1578.95,210
519570,20060303,900.00,924.00,891.00,894.80,19766
506079,20060303,58.00,59.75,57.50,57.85,5063
521222,20060303,4.35,4.78,4.34,4.78,2310
532368,20060303,59.00,59.00,56.30,58.90,992
513605,20060303,38.00,38.00,37.40,37.40,16808
509048,20060303,141.80,141.85,133.55,141.85,926
532275,20060303,0.90,0.90,0.87,0.90,146957
506222,20060303,111.05,112.00,111.00,111.90,9543
526947,20060303,58.50,59.80,57.00,57.95,5501
500510,20060303,2498.00,2510.00,2400.00,2409.90,310701
508306,20060303,80.00,81.75,79.65,79.75,4119
517415,20060303,2.01,2.21,2.01,2.01,116950
530273,20060303,41.00,48.45,41.00,48.45,898436
526596,20060303,236.00,240.00,235.50,237.30,19896
511593,20060303,1.67,1.67,1.67,1.67,800
531027,20060303,2.91,2.91,2.90,2.90,4400
500253,20060303,204.00,204.00,201.90,202.25,70344
514446,20060303,3.40,3.40,3.40,3.40,100
507759,20060303,40.85,43.00,39.90,39.95,27955
531241,20060303,55.00,56.80,55.00,55.00,11080
531633,20060303,8.80,8.80,8.00,8.12,38946
524103,20060303,6.48,6.48,6.48,6.48,2275
524748,20060303,7.00,7.00,6.51,6.51,1000
526604,20060303,7.25,7.30,6.85,7.02,8982
506985,20060303,27.00,28.50,27.00,28.25,34851
509011,20060303,33.20,36.80,33.20,36.00,1400
507912,20060303,96.60,96.60,94.90,96.60,38750
517518,20060303,148.50,155.00,148.50,152.70,55320
512455,20060303,30.00,31.00,30.00,30.40,4265
500254,20060303,10.50,10.53,9.75,9.98,598572
507870,20060303,1.40,1.47,1.34,1.34,35153
500255,20060303,43.00,43.45,42.00,42.20,106635
532341,20060303,262.00,268.70,262.00,264.45,10922
500256,20060303,125.00,127.40,122.00,127.40,214113
523475,20060303,7.50,8.26,7.50,7.72,6900
514036,20060303,280.00,280.00,265.00,265.00,255
532537,20060303,68.35,75.90,66.60,73.10,3598
517206,20060303,121.00,123.75,120.10,120.85,5524
526045,20060303,3.92,3.92,3.92,3.92,1
500257,20060303,935.05,945.00,921.05,940.35,26584
500259,20060303,64.30,65.50,63.20,63.55,24558
526935,20060303,4.60,4.61,4.57,4.57,750
522241,20060303,235.05,238.30,233.00,234.15,1242
509196,20060303,4.32,4.32,4.32,4.32,200
506543,20060303,4.14,4.14,4.14,4.14,100
519383,20060303,27.00,27.15,26.00,26.15,16145
531326,20060303,5.93,5.93,5.93,5.93,9808
531528,20060303,5.50,5.69,5.45,5.46,156955
523248,20060303,58.00,59.35,57.00,58.00,5528
532440,20060303,458.00,458.00,452.00,455.10,1452
531218,20060303,3.22,3.22,2.54,2.54,501
515093,20060303,93.00,93.00,91.15,91.50,50997
531497,20060303,385.40,389.00,357.00,366.35,102902
515059,20060303,9.92,9.92,9.26,9.92,300
531436,20060303,6.61,6.61,6.56,6.58,3500
504580,20060303,239.00,242.20,238.50,239.65,2445
500260,20060303,2094.50,2120.00,2050.00,2099.25,17558
501209,20060303,23.50,23.50,22.30,22.60,3140
501458,20060303,11.85,12.00,10.88,11.08,2540
500264,20060303,28.15,28.40,27.15,27.25,3634
524000,20060303,130.25,136.00,127.00,128.50,2533
517449,20060303,125.75,131.00,125.00,128.75,16960
530347,20060303,7.78,7.78,7.20,7.73,8500
500520,20060303,618.00,618.00,598.40,601.80,340224
500266,20060303,360.30,384.70,360.30,371.95,7073
500265,20060303,595.00,605.05,577.00,599.15,18291
524232,20060303,4.71,4.95,4.71,4.95,2950
514450,20060303,5.30,5.30,5.21,5.21,500
500108,20060303,148.25,154.70,147.60,149.65,1582583
519612,20060303,12.12,12.12,12.12,12.12,400
513460,20060303,34.40,35.00,33.05,34.10,4805
531515,20060303,4.04,4.05,4.04,4.05,1000
530059,20060303,409.80,409.80,375.00,381.00,2859
502986,20060303,358.60,363.90,355.00,355.35,3565
504823,20060303,125.00,127.00,123.30,123.70,36401
532313,20060303,407.00,412.00,390.55,392.30,11789
514380,20060303,8.71,8.99,8.71,8.77,30600
500267,20060303,66.15,68.00,66.15,67.30,3862
506919,20060303,18.50,19.00,18.50,19.00,6083
507874,20060303,145.00,148.85,136.00,138.80,35783
501473,20060303,32.00,32.00,32.00,32.00,50
523696,20060303,10.40,10.84,10.40,10.40,4000
502995,20060303,137.00,139.85,136.00,136.15,5309
532637,20060303,18.00,18.35,17.55,17.55,6030
513269,20060303,259.95,262.40,255.65,259.50,26832
500268,20060303,19.95,20.05,19.60,19.70,112371
531213,20060303,24.90,25.10,24.50,24.95,3551
502157,20060303,114.80,118.55,112.70,117.40,955797
516007,20060303,29.95,31.50,29.95,30.35,34409
530011,20060303,14.00,14.05,13.51,13.75,351022
530979,20060303,3.06,3.30,3.06,3.24,4845
511758,20060303,5.25,5.25,5.25,5.25,200
505324,20060303,270.00,278.00,265.00,266.25,35205
521018,20060303,33.00,34.95,32.70,32.90,33485
530543,20060303,85.00,89.35,84.25,88.90,12200
531642,20060303,404.90,420.00,401.50,417.30,8266
526891,20060303,10.10,10.18,9.11,10.17,1927
524404,20060303,244.40,251.90,237.55,239.50,449725
513355,20060303,13.02,13.02,13.02,13.02,3300
517467,20060303,2.36,2.40,2.30,2.34,131996
531540,20060303,17.40,17.40,17.40,17.40,69350
532500,20060303,905.00,936.45,901.60,928.45,2606851
531131,20060303,15.00,15.00,12.75,12.79,92858
523704,20060303,674.00,677.95,669.15,672.30,12530
511768,20060303,22.30,22.30,22.00,22.05,4200
532470,20060303,14.60,14.80,14.55,14.70,1069
532469,20060303,176.00,185.00,173.25,180.50,5269
500450,20060303,136.00,142.95,136.00,138.40,735
511688,20060303,9.50,10.20,9.33,9.70,20636
524794,20060303,259.10,271.25,258.05,268.90,248740
532512,20060303,115.90,116.00,112.00,112.75,175847
500271,20060303,760.10,789.90,760.10,774.25,2751
526538,20060303,0.88,0.90,0.87,0.88,43400
532613,20060303,33.25,33.25,33.25,33.25,42396
531680,20060303,21.00,21.00,20.00,20.00,650
522249,20060303,34.50,35.50,34.50,35.35,5275
523792,20060303,26.00,27.30,25.05,25.95,963796
532432,20060303,584.00,586.85,575.00,576.60,86824
532654,20060303,143.90,148.10,139.40,147.70,1480255
532629,20060303,147.40,151.00,142.00,144.05,123721
523221,20060303,30.95,31.05,30.95,30.95,3250
523144,20060303,94.15,95.00,93.50,93.85,7394
512267,20060303,8.90,8.90,8.42,8.59,37650
530435,20060303,35.45,35.50,33.95,35.10,30979
531146,20060303,15.90,15.90,14.50,15.15,13447
511276,20060303,4.20,4.20,4.04,4.04,1500
531176,20060303,18.00,19.80,18.00,19.05,1300
531417,20060303,1.42,1.57,1.42,1.51,21101
532408,20060303,135.80,136.50,133.00,134.95,180456
511377,20060303,4.81,5.00,4.80,5.00,350
532307,20060303,11.75,12.37,11.75,11.88,18512
523828,20060303,107.65,107.65,105.00,106.05,2006
531727,20060303,71.00,71.00,70.00,70.00,50
526235,20060303,46.00,48.50,46.00,47.95,162919
500126,20060303,565.90,570.00,565.00,567.15,5812
531810,20060303,13.10,15.50,13.10,15.50,1945
513131,20060303,16.30,16.30,15.60,15.70,5586
524683,20060303,47.50,52.95,47.10,51.25,13017
531236,20060303,15.00,15.00,15.00,15.00,6
514242,20060303,7.75,7.75,7.75,7.75,1000
500530,20060303,3005.55,3166.90,3005.55,3119.05,2190
523886,20060303,460.00,466.00,458.00,460.85,6292
532494,20060303,284.90,300.00,284.90,292.60,97802
530257,20060303,2.65,2.73,2.50,2.56,4400
532416,20060303,80.00,80.20,78.25,78.75,212116
507621,20060303,79.00,82.25,78.00,79.90,9895
505650,20060303,42.05,47.75,42.05,47.20,486
526143,20060303,9.13,9.20,9.13,9.20,200
522235,20060303,105.00,109.00,105.00,106.05,30
531456,20060303,8.65,8.70,8.51,8.60,1600
532539,20060303,192.10,204.40,192.10,197.50,18712
517344,20060303,34.90,35.75,34.70,34.70,7525
517340,20060303,2.86,2.86,2.86,2.86,200
500279,20060303,20.00,20.00,19.60,19.70,31962
526642,20060303,155.25,156.00,153.80,154.40,15727
511672,20060303,6.33,6.33,5.73,6.33,121200
912176,20060303,22900.00,22900.00,22900.00,22900.00,1
532127,20060303,17.05,18.35,17.05,17.50,7950
519287,20060303,26.35,27.00,26.25,26.30,4160
503015,20060303,89.90,89.90,83.15,88.00,1165
513303,20060303,69.00,69.00,63.00,63.40,9284
503776,20060303,83.60,87.80,81.00,85.55,4832
506261,20060303,206.00,214.00,206.00,214.00,60
531453,20060303,17.05,18.80,17.00,18.10,34197
526263,20060303,42.05,44.80,42.05,42.80,18985
530551,20060303,0.50,0.52,0.50,0.52,93807
513446,20060303,253.00,255.95,230.00,251.65,47881
522199,20060303,18.75,20.00,18.75,19.00,1560
524084,20060303,1950.00,1989.00,1931.00,1973.25,3902
503031,20060303,390.50,401.00,390.00,394.90,26786
532621,20060303,120.30,120.30,117.00,117.75,4645
511549,20060303,31.75,32.50,31.75,32.00,1200
500288,20060303,7.26,7.50,7.25,7.31,90965
523564,20060303,6.00,6.85,6.00,6.62,4863
500289,20060303,39.00,39.99,39.00,39.15,122166
526237,20060303,23.55,24.45,23.15,23.15,1250
532407,20060303,42.70,42.80,40.30,41.05,127209
517140,20060303,221.00,222.50,219.00,221.25,7818
517334,20060303,87.00,88.70,87.00,88.35,16968
501343,20060303,18.20,19.00,17.25,18.20,38634
531096,20060303,60.00,61.25,58.00,60.20,54676
507522,20060303,36.00,38.75,36.00,36.50,1930
590011,20060303,14.15,14.15,13.61,13.73,10369
526299,20060303,180.00,181.50,175.50,178.70,80947
500290,20060303,3200.00,3230.00,3120.00,3157.80,2666
532376,20060303,78.60,79.45,77.10,77.35,39329
500109,20060303,43.00,43.15,42.50,42.65,147813
532553,20060303,93.00,98.90,92.50,98.40,310324
532650,20060303,11.56,11.90,11.50,11.53,36704
500275,20060303,2.10,2.23,2.05,2.06,5901
512424,20060303,3.07,3.13,2.60,2.84,138757
532097,20060303,27.05,29.30,27.05,29.30,17712
500460,20060303,86.10,93.80,86.10,91.75,1519540
523832,20060303,7.36,7.71,7.01,7.04,5300
530341,20060303,4.78,4.78,4.35,4.35,3740
532357,20060303,48.90,49.40,46.80,47.25,19660
530329,20060303,4.12,4.12,4.12,4.12,15
513685,20060303,102.95,106.20,102.00,105.45,28252
520059,20060303,239.00,239.00,233.00,235.80,5477
520043,20060303,403.00,413.00,400.00,408.55,2513
511401,20060303,5.23,6.90,5.23,6.90,142
519323,20060303,234.25,250.00,234.00,245.05,7642
515037,20060303,119.00,119.00,117.45,117.65,9255
511766,20060303,12.27,12.82,12.25,12.35,1561
526622,20060303,2.25,2.41,2.25,2.41,1700
500292,20060303,29.95,30.45,29.20,29.95,1120139
506734,20060303,22.95,22.95,21.05,22.60,8549
502405,20060303,8.75,8.75,8.52,8.52,28300
502168,20060303,23.00,23.00,22.15,22.55,35910
519494,20060303,13.00,13.00,11.66,11.91,4000
530897,20060303,57.95,58.30,56.40,58.05,620
516082,20060303,31.00,31.50,30.05,31.25,10245
514328,20060303,10.39,10.39,10.39,10.39,100
524709,20060303,124.60,125.00,121.00,121.70,7776
500294,20060303,325.90,391.05,325.90,363.55,1660215
500075,20060303,14.00,14.40,14.00,14.20,475613
521109,20060303,82.00,85.00,81.00,83.80,13011
523391,20060303,72.50,73.75,70.00,70.95,24363
519136,20060303,132.90,135.50,132.40,134.85,26022
500296,20060303,216.20,221.00,213.55,214.75,7461
521030,20060303,18.00,19.00,17.55,18.65,12450
531212,20060303,4.50,4.50,4.50,4.50,25
532256,20060303,367.10,389.00,365.00,387.20,1002
511664,20060303,9.36,9.45,9.36,9.45,500
532641,20060303,10.61,11.60,10.61,11.43,31881
524650,20060303,37.85,38.50,37.05,37.30,191771
526739,20060303,67.00,67.60,67.00,67.60,1250
513179,20060303,22.50,22.50,21.85,21.90,43497
532234,20060303,283.00,284.90,277.50,279.25,65600
531903,20060303,1.00,1.04,1.00,1.04,12300
526371,20060303,1920.00,1920.00,1920.00,1920.00,600
500298,20060303,9200.00,9390.00,9120.00,9313.35,390
526616,20060303,9.21,9.21,8.60,9.14,2940
524816,20060303,133.95,138.75,133.10,136.10,42078
502407,20060303,7.23,7.81,7.23,7.70,21911
507813,20060303,87.25,89.00,86.80,88.00,2456
523630,20060303,39.60,40.65,39.20,39.65,11688
530119,20060303,6.01,6.20,6.00,6.06,760
524654,20060303,33.50,34.90,33.50,34.25,6950
513023,20060303,45.00,45.20,44.00,44.75,70187
532504,20060303,271.00,280.00,265.50,269.25,21333
508989,20060303,300.00,304.00,290.00,295.50,4337
531452,20060303,4.32,4.32,4.24,4.24,11100
511714,20060303,4.02,4.10,4.02,4.05,2761
511535,20060303,13.90,13.90,12.25,12.25,8000
532529,20060303,231.50,235.70,223.60,224.90,382133
532649,20060303,253.00,255.90,247.50,248.85,75595
531049,20060303,5.28,5.28,5.25,5.25,7500
502893,20060303,24.10,24.10,24.10,24.10,25
504112,20060303,152.25,154.00,147.00,149.85,25132
523820,20060303,5.40,5.40,5.21,5.28,11690
526195,20060303,15.56,15.56,14.21,15.56,10400
500301,20060303,14.40,14.45,13.77,13.94,90010
505355,20060303,1540.00,1570.90,1500.00,1524.20,1771
500790,20060303,1158.00,1170.00,1140.00,1169.25,25400
509040,20060303,4.25,4.25,3.94,3.94,171099
511658,20060303,5.20,5.63,5.17,5.21,2550
532010,20060303,12.99,13.70,11.71,12.02,116456
530811,20060303,3.32,3.32,3.08,3.10,5801
523558,20060303,18.00,18.60,17.30,17.95,13250
511551,20060303,81.90,82.55,81.00,82.55,36757
524558,20060303,142.80,144.30,130.00,130.80,58492
513683,20060303,74.60,77.00,74.50,76.15,224680
524774,20060303,14.50,14.95,14.50,14.55,1901
590028,20060303,21.10,22.35,20.75,21.95,96967
526721,20060303,41.00,41.40,39.10,41.00,514
523209,20060303,1.66,1.66,1.65,1.65,15300
500302,20060303,245.00,254.00,243.25,251.40,188555
531083,20060303,4.98,4.99,4.80,4.99,6100
500304,20060303,251.50,253.00,246.50,248.95,16096
532541,20060303,176.10,186.00,174.15,182.55,276483
519168,20060303,15.10,15.25,14.05,14.05,6792
526159,20060303,20.00,20.15,20.00,20.15,3267
531272,20060303,3.66,3.66,3.66,3.66,5
530377,20060303,0.51,0.51,0.47,0.47,63850
530129,20060303,77.55,79.75,77.00,78.65,7148
523385,20060303,182.00,182.00,176.25,177.75,4066
504058,20060303,409.90,413.85,405.00,410.65,735
500307,20060303,17.10,17.80,16.70,17.25,116452
500308,20060303,495.00,495.00,482.00,483.25,9401
532698,20060303,21.70,21.70,21.00,21.25,296477
511523,20060303,0.25,0.25,0.25,0.25,9729
506991,20060303,46.80,47.40,45.50,46.85,37300
500730,20060303,25.10,25.90,24.15,25.50,362532
523670,20060303,12.00,12.50,11.80,11.97,7280
532481,20060303,34.00,35.30,33.75,34.05,172935
531465,20060303,8.25,8.29,8.25,8.27,89500
530605,20060303,127.00,131.00,126.00,130.10,84053
500310,20060303,59.60,60.00,57.20,58.45,10473
500672,20060303,551.00,558.00,543.55,544.90,42286
530127,20060303,25.50,25.50,23.45,24.55,9367
532623,20060303,28.60,29.10,27.50,28.00,2025
530367,20060303,490.00,491.00,484.00,484.55,619
503780,20060303,42.15,43.00,41.50,42.20,28145
532555,20060303,132.60,133.75,130.40,130.75,867787
509077,20060303,5.06,5.41,4.97,5.06,2766
500311,20060303,6.82,7.40,6.82,6.97,33250
531209,20060303,352.50,355.75,348.15,348.40,1234
530723,20060303,21.90,21.90,21.90,21.90,350
532051,20060303,325.00,325.00,313.50,315.30,1315
526313,20060303,2.25,2.27,2.24,2.24,4100
524764,20060303,7.00,7.45,7.00,7.25,4150
531782,20060303,0.30,0.32,0.30,0.31,96669
512489,20060303,11.35,11.35,11.35,11.35,800
532086,20060303,2.03,2.23,2.03,2.03,14450
502165,20060303,151.05,152.90,149.10,151.30,9939
530175,20060303,24.95,25.90,23.60,25.00,6900
500313,20060303,16.00,16.30,15.65,15.75,57129
531092,20060303,36.00,36.95,36.00,36.60,63150
520021,20060303,139.00,142.00,139.00,140.40,8733
511644,20060303,4.05,4.05,4.05,4.05,100
532340,20060303,1.00,1.05,1.00,1.02,16150
524384,20060303,3.40,3.40,3.08,3.08,15
524101,20060303,537.50,545.00,537.50,540.00,848
500312,20060303,1151.00,1164.00,1140.10,1146.90,171605
532607,20060303,2.55,2.65,2.52,2.52,35510
517536,20060303,72.40,73.90,68.50,69.05,42452
517376,20060303,2.54,2.55,2.53,2.53,14950
532391,20060303,277.00,279.90,274.15,278.25,9710
512626,20060303,15.40,15.80,15.40,15.50,3100
524372,20060303,328.00,330.55,325.00,326.00,89110
517195,20060303,134.10,138.85,127.65,137.10,2645
531157,20060303,45.60,45.95,41.80,42.85,6400
504879,20060303,25.20,25.85,23.00,23.80,95832
507690,20060303,20.10,22.30,20.10,22.30,3538
530365,20060303,85.10,85.10,83.75,84.10,10100
513121,20060303,55.50,59.00,55.20,55.80,10127
500314,20060303,372.00,373.95,362.10,363.35,1150
531167,20060303,27.00,27.65,26.40,26.70,44124
502420,20060303,275.00,280.00,274.00,276.45,13410
526325,20060303,24.45,24.45,24.45,24.45,1250
506579,20060303,31.95,32.50,31.00,31.55,6339
512616,20060303,2.85,2.85,2.75,2.75,700
500315,20060303,242.50,243.80,236.05,238.70,73503
504864,20060303,26.60,26.95,25.95,26.15,11604
530173,20060303,3.40,3.40,3.34,3.34,500
531791,20060303,13.90,13.90,12.65,12.65,26015
507260,20060303,207.00,207.90,200.00,201.75,57030
514414,20060303,11.28,11.28,11.28,11.28,100
526747,20060303,36.40,38.00,35.00,35.60,6985
531118,20060303,11.10,11.21,10.75,10.79,117090
532350,20060303,16.00,16.00,15.35,15.50,8127
511306,20060303,0.85,0.90,0.84,0.86,16060
532114,20060303,22.20,22.50,21.50,22.45,5123
531349,20060303,328.90,335.10,321.00,331.70,13896
524820,20060303,104.90,104.90,99.50,100.00,3853
504093,20060303,72.00,72.00,69.10,70.00,3885
508941,20060303,139.00,139.00,119.10,120.55,7185
523307,20060303,26.50,26.50,25.95,26.00,5325
532176,20060303,13.20,13.49,13.00,13.04,20120
513511,20060303,70.05,73.00,70.00,72.80,1216
526345,20060303,10.00,10.18,9.73,10.02,11501
531280,20060303,6.97,7.66,6.70,7.45,15183
521153,20060303,413.00,422.00,411.05,420.15,2495
523574,20060303,1760.00,1780.00,1752.00,1774.45,4307
623574,20060303,1770.00,1800.00,1770.00,1800.00,8600
500322,20060303,212.00,217.00,210.05,210.80,115
509820,20060303,386.95,386.95,368.00,371.65,436
506159,20060303,394.00,394.00,394.00,394.00,200
532672,20060303,64.00,64.90,62.05,62.55,48813
531255,20060303,5.21,6.16,5.21,5.25,105
532606,20060303,149.00,153.00,149.00,150.70,3537
530555,20060303,171.10,171.10,162.50,164.15,123502
521246,20060303,0.62,0.62,0.57,0.60,79020
500323,20060303,7.05,7.30,6.81,7.22,14300
524689,20060303,58.05,63.00,58.05,60.60,4640
524628,20060303,12.16,12.54,11.75,12.39,8917
508184,20060303,1475.00,1540.00,1437.20,1471.20,131
590004,20060303,220.00,220.00,208.65,212.25,275
530071,20060303,22.25,23.60,22.15,23.30,21881
521080,20060303,6.70,6.70,6.66,6.66,5201
517417,20060303,30.70,30.70,29.00,30.70,4900
531120,20060303,475.00,485.00,460.00,464.55,24447
526602,20060303,50.60,53.00,49.00,50.30,9005
526381,20060303,44.70,44.70,42.40,43.15,5450
532517,20060303,473.50,473.50,464.10,465.75,28036
514326,20060303,18.60,18.70,18.20,18.50,13232
532676,20060303,160.90,167.40,159.65,163.70,835246
514087,20060303,32.00,32.00,30.00,30.30,6802
517119,20060303,30.00,30.00,28.30,28.90,21473
500327,20060303,3.00,3.09,2.86,2.96,33844
526562,20060303,4.67,4.67,4.67,4.67,86245
521123,20060303,113.20,116.00,111.05,115.15,2166
523260,20060303,16.25,16.50,15.95,16.00,12470
511411,20060303,4.46,4.46,4.46,4.46,40029
700107,20060303,1.22,1.22,1.22,1.22,1027
513405,20060303,3.75,3.95,3.75,3.86,141997
513309,20060303,50.00,52.00,50.00,51.00,1960
513228,20060303,12.80,13.46,12.80,13.46,74627
532314,20060303,0.80,0.88,0.80,0.82,22150
500329,20060303,5.50,5.50,5.15,5.20,459733
531492,20060303,1.92,1.97,1.90,1.91,202769
532117,20060303,0.80,0.80,0.70,0.70,316915
505789,20060303,24.00,24.00,23.25,23.50,3300
504132,20060303,16.90,17.30,16.30,17.25,1450
530381,20060303,174.50,179.80,174.50,179.80,17749
532522,20060303,59.25,59.50,58.60,58.90,178898
500680,20060303,1054.70,1060.00,1030.20,1050.25,6732
506590,20060303,62.00,62.00,60.25,61.20,5736
517296,20060303,93.30,94.95,89.65,90.50,25091
503100,20060303,778.00,805.05,731.20,799.80,15165
526588,20060303,12.35,13.50,12.00,12.22,7711
524808,20060303,7.00,7.34,6.70,7.04,1600
530305,20060303,6.91,6.91,6.60,6.60,15900
507498,20060303,7.65,7.65,7.27,7.47,9057
500331,20060303,96.00,98.00,94.05,95.65,157703
507864,20060303,33.35,33.35,33.35,33.35,210
531879,20060303,12.00,12.00,11.42,11.43,11007
514300,20060303,85.05,86.00,81.75,82.30,26857
532679,20060303,184.00,185.45,180.50,181.10,73916
513519,20060303,102.00,108.50,102.00,104.95,21379
500333,20060303,44.45,44.50,40.45,40.45,24697
523648,20060303,112.00,119.90,112.00,118.50,3736
532366,20060303,20.90,20.90,20.05,20.15,54155
632461,20060303,490.00,490.00,490.00,490.00,77835
524570,20060303,15.10,15.80,14.65,15.45,12922
532486,20060303,208.00,235.00,208.00,217.45,59976
504288,20060303,13.50,13.50,12.23,12.23,535
523333,20060303,35.75,35.75,32.35,32.45,7022
532254,20060303,118.10,119.35,115.75,117.10,390400
526687,20060303,11.50,11.50,11.50,11.50,100
531768,20060303,97.90,98.90,95.25,95.50,1874
506605,20060303,52.00,55.50,52.00,52.05,52
514486,20060303,10.03,10.03,10.03,10.03,15000
531454,20060303,9.00,9.00,8.24,8.66,13410
526043,20060303,5.90,5.90,5.51,5.57,1100
524051,20060303,137.10,142.00,135.05,140.50,42749
532626,20060303,5.02,5.20,4.98,5.00,39900
532460,20060303,80.00,80.00,74.20,75.55,23307
519359,20060303,18.50,19.35,18.50,18.85,2000
522122,20060303,232.05,240.00,232.00,239.25,1077
513532,20060303,14.05,14.85,14.00,14.55,15889
500192,20060303,4.74,4.94,4.61,4.72,18874
522205,20060303,102.65,106.00,101.95,103.35,136323
531746,20060303,120.00,122.50,118.00,119.45,37377
506022,20060303,22.35,22.70,22.30,22.35,12665
531172,20060303,2.76,2.76,2.71,2.71,4000
507500,20060303,137.25,142.00,134.55,140.30,8995
526490,20060303,3.00,3.00,3.00,3.00,100
531257,20060303,3.14,3.15,3.14,3.15,1317
523874,20060303,37.00,39.80,37.00,37.40,3540
517258,20060303,105.00,106.00,100.10,100.55,616
523539,20060303,165.00,172.25,164.50,171.30,3473
517230,20060303,14.55,15.20,14.45,14.90,11010
530331,20060303,10.01,10.99,10.01,10.99,800
526247,20060303,94.90,96.00,89.50,90.20,39211
500540,20060303,28.50,29.30,28.00,28.50,21559
509220,20060303,27.35,28.40,27.35,27.65,2667
526773,20060303,2.55,2.55,2.55,2.55,1000
503873,20060303,27.25,28.50,27.25,28.05,16790
526109,20060303,42.25,42.30,41.25,41.50,52818
530589,20060303,17.70,18.00,16.45,16.50,79402
530695,20060303,84.00,85.50,80.00,80.75,18913
500337,20060303,55.55,57.20,55.50,56.00,101774
521149,20060303,82.90,82.90,82.90,82.90,100
500338,20060303,25.20,25.45,24.35,24.85,865323
532675,20060303,389.00,404.00,382.60,398.55,124886
532387,20060303,46.10,46.90,45.50,45.85,14410
524580,20060303,21.90,22.00,20.00,22.00,1131
500459,20060303,970.00,980.00,950.00,958.00,1523
526494,20060303,10.56,10.85,10.50,10.57,3990
530069,20060303,1.01,1.01,1.01,1.01,9100
532647,20060303,279.00,288.00,276.55,280.90,94040
531611,20060303,6.22,6.22,5.76,5.91,59644
531739,20060303,7.00,7.29,6.90,6.90,9800
532199,20060303,135.75,137.10,130.25,133.60,4951
526801,20060303,264.75,264.75,260.00,260.25,1708
532524,20060303,57.00,60.75,56.70,60.15,197945
500343,20060303,81.20,82.95,79.15,79.70,7644
516092,20060303,39.20,39.80,39.20,39.80,14183
506852,20060303,43.35,44.00,42.90,43.05,45369
506618,20060303,201.00,202.00,195.00,197.85,8180
500346,20060303,39.10,40.20,38.70,38.75,12869
509839,20060303,9.25,9.90,9.25,9.90,1875
526492,20060303,4.25,4.26,4.25,4.26,12500
532693,20060303,1100.00,1130.10,1094.00,1119.80,304937
532461,20060303,451.00,452.75,442.35,444.20,88655
500344,20060303,234.95,236.00,233.60,234.75,16023
532689,20060303,283.50,286.50,282.05,284.50,7414
531472,20060303,3.75,3.75,3.60,3.75,1200
532140,20060303,56.40,56.40,56.40,56.40,125
517447,20060303,81.50,84.10,79.10,80.05,19657
512565,20060303,23.00,24.00,22.10,22.10,700
502271,20060303,28.05,30.50,28.05,30.00,2638
532692,20060303,38.60,40.00,37.60,37.90,78642
531273,20060303,13.95,13.95,12.70,12.80,180697
532497,20060303,145.00,147.50,143.90,146.50,408281
526465,20060303,48.30,48.40,46.30,48.40,4959
526813,20060303,4.07,4.49,4.07,4.48,15500
531552,20060303,4.40,4.43,4.40,4.42,4920
532153,20060303,46.10,48.00,46.00,46.50,750351
523523,20060303,65.00,66.00,60.00,63.30,14656
500339,20060303,80.30,80.30,77.50,80.30,207189
504614,20060303,65.00,73.00,65.00,71.90,48937
530047,20060303,53.20,53.50,53.20,53.50,53
530291,20060303,7.90,7.90,7.29,7.29,1415
530111,20060303,7.55,8.28,7.55,8.00,2050
530699,20060303,56.55,63.00,55.60,62.80,1030559
500350,20060303,125.75,127.45,123.50,124.20,21412
530253,20060303,6.50,7.09,6.50,6.88,11682
532503,20060303,531.15,560.00,531.15,555.00,1084
526662,20060303,12.26,12.26,12.26,12.26,500
523030,20060303,9.20,10.05,9.13,10.05,51250
513043,20060303,33.65,38.00,33.65,35.45,7517
526823,20060303,21.90,22.25,20.00,20.55,96918
531500,20060303,189.00,189.90,183.30,184.25,16236
522257,20060303,37.00,38.00,36.10,36.90,16757
517522,20060303,110.00,112.00,107.00,107.00,1651
500354,20060303,134.70,142.00,134.70,137.70,32091
532665,20060303,151.00,181.75,151.00,179.95,3255
500355,20060303,330.00,345.10,318.05,336.40,4616
530951,20060303,18.10,19.10,17.75,18.40,8535
522281,20060303,23.50,23.50,22.80,23.00,1187
500356,20060303,10.05,10.05,9.80,9.85,105564
500357,20060303,30.00,30.00,29.00,29.75,1750
500358,20060303,3.40,3.40,3.27,3.27,33600
502587,20060303,14.24,14.24,14.24,14.24,50000
523289,20060303,2.29,2.50,2.29,2.50,698
532370,20060303,270.00,278.75,262.30,263.35,20504
532369,20060303,1411.25,1430.00,1400.00,1426.30,2445
532690,20060303,82.00,82.00,79.20,80.35,161782
507490,20060303,35.00,36.00,33.40,33.70,117621
500359,20060303,439.70,443.00,432.50,435.45,242537
531228,20060303,3.25,3.25,3.11,3.11,1200
532328,20060303,241.30,251.95,240.00,247.75,8029
532490,20060303,485.75,485.75,485.75,485.75,10
505800,20060303,202.10,205.00,187.00,188.80,19476
532661,20060303,109.00,109.00,95.00,102.00,26898
531583,20060303,294.50,294.50,294.50,294.50,2400
500360,20060303,30.00,30.90,29.80,30.90,425
500361,20060303,2.98,3.10,2.86,2.98,81151
507966,20060303,11.68,11.68,11.68,11.68,249
522207,20060303,240.60,250.00,240.10,245.55,2895
532055,20060303,4.31,4.31,3.95,4.22,18450
524230,20060303,39.00,39.00,38.00,38.15,87376
531233,20060303,9.50,9.50,9.50,9.50,900
507649,20060303,230.00,239.00,230.00,235.00,227
524610,20060303,6.50,6.82,6.50,6.78,1350
504896,20060303,31.50,31.50,30.20,30.85,10306
504903,20060303,84.10,87.15,83.00,86.30,67805
531391,20060303,90.00,90.00,90.00,90.00,200
520111,20060303,262.00,266.00,262.00,264.95,23458
520073,20060303,22.70,24.45,22.55,23.25,6695
507300,20060303,6395.00,6395.00,6051.00,6059.75,144
500044,20060303,77.30,78.80,77.05,78.30,55448
500330,20060303,452.00,465.40,452.00,458.30,39503
526723,20060303,22.10,22.90,21.30,21.40,3940
513558,20060303,40.00,40.00,35.35,36.55,616
500362,20060303,9.10,9.20,8.81,8.93,165382
530815,20060303,11.50,13.02,11.00,13.02,18499
515018,20060303,18.50,18.75,18.20,18.35,7345
531033,20060303,7.32,7.88,7.31,7.72,5710
532106,20060303,163.30,168.50,163.10,168.05,5311
500111,20060303,510.80,518.40,505.00,512.15,1146379
503162,20060303,22.30,23.45,22.00,22.05,5412
523445,20060303,438.70,441.40,420.10,423.20,78268
530517,20060303,37.15,37.25,35.50,36.50,2030
500325,20060303,713.00,718.00,708.80,715.70,1572756
500390,20060303,623.80,640.00,615.00,633.75,257918
511712,20060303,10.24,11.25,10.24,11.20,2200
500365,20060303,4.80,5.28,4.80,4.96,75158
530919,20060303,28.25,30.70,28.25,30.70,900
532670,20060303,1009.70,1009.70,982.00,987.25,19732
532687,20060303,226.90,230.00,224.45,225.95,12605
515085,20060303,8.45,8.75,8.45,8.50,1165
505368,20060303,1010.00,1024.95,990.00,993.90,1493
531888,20060303,3.81,4.00,3.81,4.00,4538
531646,20060303,2.00,2.05,1.93,2.02,130100
519230,20060303,2.83,3.11,2.83,3.01,19000
520008,20060303,90.85,92.00,87.20,88.00,22262
517496,20060303,56.15,56.75,54.00,54.25,28310
524480,20060303,179.00,185.00,175.65,179.85,11108
507508,20060303,128.45,128.45,120.00,124.30,45567
532703,20060303,24.80,25.05,24.40,24.85,2751505
632703,20060303,25.00,25.10,24.75,25.00,9824557
632704,20060303,44.25,45.00,43.15,44.45,7448299
532704,20060303,43.40,44.60,42.50,44.30,748622
532709,20060303,18.90,19.50,16.85,17.15,8171010
632709,20060303,18.85,18.85,17.10,17.20,2005776
531539,20060303,27.25,27.85,25.85,26.85,255733
526861,20060303,105.75,106.65,105.00,106.65,9773
523021,20060303,27.25,27.25,23.20,24.00,902
523658,20060303,5.75,6.00,5.70,5.75,9150
526407,20060303,3.26,3.26,3.26,3.26,1100
519097,20060303,2.55,2.55,2.55,2.55,713
532527,20060303,124.50,128.00,121.50,125.65,51846
512618,20060303,5.01,5.69,5.01,5.32,18489
532441,20060303,13.60,13.85,13.60,13.60,2700
532154,20060303,100.10,100.20,91.25,91.25,24200
524194,20060303,6.45,6.75,6.45,6.56,48655
502445,20060303,8.90,9.30,8.50,8.71,4338
502448,20060303,19.10,19.70,18.85,19.20,18125
500366,20060303,231.25,234.80,226.00,230.30,315711
530991,20060303,4.01,4.20,4.00,4.20,1505
526753,20060303,3.32,3.65,3.32,3.43,900
530631,20060303,5.05,5.50,5.05,5.50,1500
531324,20060303,2.00,2.00,2.00,2.00,500
517500,20060303,36.25,36.25,35.50,35.90,4724
526193,20060303,28.00,28.00,26.30,27.00,2251
526640,20060303,25.70,25.70,23.70,24.00,41574
532699,20060303,191.90,196.00,190.05,192.95,65825
517056,20060303,35.70,35.80,33.50,35.80,19807
500384,20060303,166.00,177.90,166.00,176.85,204344
590029,20060303,135.00,159.20,135.00,159.20,1045410
531215,20060303,81.50,81.50,80.05,80.45,35909
526496,20060303,7.87,7.87,7.84,7.84,1300
500367,20060303,3.55,3.70,3.55,3.64,9920
503169,20060303,253.00,261.00,253.00,259.00,1651
509020,20060303,18.60,18.60,17.00,18.32,173172
500368,20060303,340.50,342.00,327.00,330.45,204371
513295,20060303,9.68,9.98,9.46,9.63,32176
531135,20060303,6.59,6.59,5.99,5.99,10200
532316,20060303,1.95,2.10,1.95,2.10,5000
526477,20060303,6.50,6.50,6.50,6.50,80
513583,20060303,60.40,60.40,57.50,58.60,16837
516108,20060303,54.50,54.85,53.15,54.40,2890
514304,20060303,44.75,46.50,44.50,45.55,244236
513515,20060303,12.30,12.89,12.30,12.48,31086
504908,20060303,106.05,115.90,106.00,113.95,1490
524636,20060303,20.00,20.00,20.00,20.00,200
531374,20060303,48.90,49.85,48.10,49.85,68799
531901,20060303,0.39,0.41,0.39,0.41,20500
524446,20060303,18.35,18.35,17.85,17.90,18630
530461,20060303,9.20,9.40,8.34,9.30,12345
531869,20060303,10.09,10.15,9.75,10.09,27548
532710,20060303,337.00,348.40,322.10,329.45,3142318
506642,20060303,113.40,114.30,110.00,114.05,1068
523025,20060303,26.30,26.30,26.15,26.15,600
502090,20060303,25.50,26.50,25.50,26.15,34890
511533,20060303,54.70,54.70,52.85,52.85,1650
503691,20060303,345.00,350.00,326.00,326.75,18235
531203,20060303,9.60,11.25,9.50,10.30,27008
532543,20060303,16.25,16.45,16.10,16.30,25580
526681,20060303,88.05,91.40,88.05,88.80,1115
530265,20060303,7.00,7.00,7.00,7.00,100
515043,20060303,39.50,40.75,39.50,40.10,62990
590051,20060303,99.00,99.00,97.50,97.70,935
511066,20060303,12.00,12.15,11.50,12.15,2750
507315,20060303,172.25,174.00,168.25,168.85,85783
500370,20060303,116.50,118.00,111.00,111.55,12447
532604,20060303,17.45,17.45,16.80,16.90,81608
517059,20060303,100.00,101.80,99.10,99.30,3461
532005,20060303,17.20,17.75,17.15,17.15,1205
521240,20060303,128.00,128.00,122.60,123.15,7193
511630,20060303,1.00,1.00,1.00,1.00,5000
520075,20060303,95.50,95.50,91.50,92.80,13478
530617,20060303,13.32,13.60,13.31,13.31,10476
530125,20060303,12.50,13.10,12.21,12.45,2695
500372,20060303,57.25,58.00,56.90,57.15,6886
500371,20060303,27.00,27.45,26.50,27.30,3271
521206,20060303,32.00,34.75,32.00,33.60,30955
523116,20060303,60.00,64.85,58.25,63.00,1250
526725,20060303,125.00,125.50,122.00,125.45,930
524703,20060303,15.00,15.90,15.00,15.40,4250
514234,20060303,81.45,82.50,77.60,78.75,81628
526521,20060303,70.05,70.05,70.05,70.05,7754
530073,20060303,708.00,709.80,676.00,682.90,11142
531898,20060303,24.05,24.05,24.05,24.05,100
531569,20060303,49.70,49.90,47.50,47.65,46910
519260,20060303,46.25,48.00,45.00,45.05,1618
519238,20060303,7.97,7.97,7.97,7.97,100
911545,20060303,49451.00,49740.00,49359.00,49659.54,108
532031,20060303,3.00,3.00,2.64,2.90,19500
516003,20060303,28.65,29.75,28.65,28.95,14558
532163,20060303,295.50,296.00,281.05,289.15,18029
526885,20060303,126.00,129.00,126.00,127.60,6042
514412,20060303,26.50,26.50,25.35,25.75,900
532663,20060303,339.00,341.95,334.55,335.40,54736
511076,20060303,17.01,17.01,17.01,17.01,226334
512559,20060303,89.00,89.00,86.55,86.90,32820
526093,20060303,19.60,19.65,18.90,19.00,58559
500376,20060303,805.00,805.50,791.00,797.25,838034
502175,20060303,49.20,49.20,46.45,48.30,18635
532404,20060303,9.66,9.66,9.66,9.66,2000
512634,20060303,49.95,50.10,49.10,50.00,9545
524667,20060303,402.00,415.00,395.00,411.20,11626
511144,20060303,9.26,9.26,8.70,8.75,3000
523710,20060303,58.10,59.25,56.55,58.75,28634
532616,20060303,165.00,165.00,161.00,162.00,47378
526544,20060303,3.81,3.81,3.81,3.81,150
507894,20060303,10.50,10.50,10.30,10.30,3100
500123,20060303,340.00,340.00,321.40,333.65,1084
506460,20060303,45.10,46.15,44.10,44.60,21656
505358,20060303,9.92,9.92,9.09,9.16,6050
501887,20060303,2.00,2.00,1.92,1.92,2500
505141,20060303,28.60,30.75,28.60,30.75,8955
521182,20060303,6.90,7.29,6.90,7.28,4242
514264,20060303,10.46,10.90,10.46,10.88,5545
530269,20060303,28.40,33.00,28.40,29.80,46903
530075,20060303,62.50,64.75,61.65,63.15,34398
526071,20060303,7.13,7.13,7.13,7.13,200
507984,20060303,9.90,10.05,9.90,10.05,200
500295,20060303,1198.00,1221.45,1060.00,1145.40,147167
502450,20060303,139.00,139.80,135.00,135.00,2968
531812,20060303,0.40,0.42,0.39,0.39,92950
502563,20060303,19.70,19.70,16.10,16.45,38129
524336,20060303,5.85,6.24,5.85,6.23,4603
527005,20060303,10.20,10.50,10.20,10.30,3225
513349,20060303,193.70,202.20,193.70,202.20,392905
513488,20060303,3.40,3.40,3.40,3.40,200
507468,20060303,7.14,7.20,6.63,6.66,11915
513436,20060303,175.00,175.45,172.00,175.00,5334
519031,20060303,10.15,10.15,10.10,10.11,150
526510,20060303,144.90,144.90,142.00,143.00,1000
531431,20060303,140.00,146.50,140.00,144.70,3501
511754,20060303,9.76,9.76,9.76,9.76,100
509874,20060303,161.25,167.85,161.25,166.30,21718
512499,20060303,1.02,1.06,1.01,1.01,52333
532455,20060303,7.00,7.42,6.75,7.36,4516
514209,20060303,2.10,2.20,2.05,2.05,2200
514152,20060303,2.85,3.00,2.85,2.90,14920
500386,20060303,2.65,2.65,2.60,2.60,10700
531240,20060303,5.10,5.34,5.02,5.02,5750
522034,20060303,69.50,81.35,68.55,79.75,668567
530989,20060303,74.05,81.00,74.05,81.00,181
512393,20060303,21.40,23.75,21.35,23.75,10303
590034,20060303,97.20,102.00,96.10,99.75,37652
523449,20060303,17.25,19.05,17.25,18.75,7055
511413,20060303,207.00,211.50,194.60,197.00,110658
524552,20060303,97.05,98.50,96.60,97.55,30034
501379,20060303,170.90,174.00,166.35,168.60,51490
531800,20060303,0.37,0.39,0.37,0.38,2700
526137,20060303,62.50,65.30,62.50,62.55,1853
513709,20060303,44.40,47.35,44.40,46.55,3531
530549,20060303,375.00,380.00,370.00,374.55,1015
513418,20060303,0.34,0.34,0.34,0.34,43500
524364,20060303,4.85,5.25,4.85,5.25,3750
523598,20060303,151.80,152.00,149.00,149.40,68474
512289,20060303,16.55,17.00,16.55,16.95,7065
513097,20060303,20.35,21.50,20.00,20.55,23086
532323,20060303,2.80,2.83,2.75,2.83,240778
530433,20060303,8.57,8.57,8.55,8.55,143
511108,20060303,48.75,50.40,48.75,49.60,10147
522175,20060303,196.70,198.50,192.10,193.65,19915
511607,20060303,16.55,16.60,16.00,16.00,10229
512028,20060303,3.25,3.34,3.21,3.31,5700
532638,20060303,530.00,540.00,527.10,535.00,1220
511591,20060303,44.15,47.25,43.75,45.50,37040
500387,20060303,763.00,795.00,752.25,786.35,32357
500388,20060303,17.50,20.40,17.50,17.80,704
531351,20060303,8.60,8.99,8.56,8.75,2700
503837,20060303,23.00,23.95,23.00,23.00,600
532310,20060303,9.00,9.00,8.39,8.39,120042
531482,20060303,2.08,2.08,1.91,1.98,5341
523236,20060303,38.00,39.70,37.60,38.75,75427
520151,20060303,217.95,222.50,212.10,214.85,16474
516016,20060303,25.25,26.10,25.10,25.45,2601
526335,20060303,42.30,42.30,42.30,42.30,600
503804,20060303,1080.00,1096.00,1061.00,1072.65,763
532631,20060303,70.15,70.35,68.00,68.25,52323
531359,20060303,15.20,15.25,15.20,15.25,1200
530515,20060303,62.00,62.00,60.00,60.05,2360
511218,20060303,115.10,117.00,111.00,112.25,308846
532498,20060303,152.90,152.90,145.25,147.20,13315
531715,20060303,0.71,0.76,0.68,0.69,90352
531598,20060303,1.82,1.82,1.82,1.82,500
526365,20060303,7.97,8.64,7.97,8.44,2279
517411,20060303,101.10,101.10,96.40,98.35,23863
520086,20060303,437.05,444.60,435.00,436.15,3330
523728,20060303,6.21,6.21,6.21,6.21,1600
523371,20060303,62.50,63.80,58.50,62.60,46200
500550,20060303,4866.00,5054.40,4865.00,4973.60,90256
523606,20060303,81.95,84.00,78.95,79.95,2800
531738,20060303,1.12,1.30,1.10,1.12,105523
526835,20060303,42.10,42.95,41.60,41.95,15407
531626,20060303,20.10,20.10,19.85,20.00,7312
500389,20060303,4.50,4.50,4.26,4.34,305653
507446,20060303,139.95,142.50,135.50,136.60,195941
507998,20060303,52.50,53.40,51.30,52.75,2067
513472,20060303,49.00,49.80,48.50,48.65,8795
503229,20060303,180.00,180.00,172.80,172.80,150
523838,20060303,1760.00,1810.00,1745.00,1777.15,1200
519566,20060303,3.85,3.85,3.76,3.76,801
523023,20060303,170.00,170.00,162.00,162.00,2250
505729,20060303,7.98,7.98,7.52,7.60,6051
502742,20060303,212.70,218.00,210.00,215.05,252964
523164,20060303,10.00,10.00,10.00,10.00,100
524138,20060303,55.05,56.80,53.00,53.55,5803
502455,20060303,96.55,98.75,95.20,95.95,13112
890115,20060303,36.50,36.50,36.00,36.00,800
512589,20060303,6.30,6.30,5.80,5.80,201
503811,20060303,532.00,538.80,516.80,523.75,1608
500472,20060303,286.00,293.90,282.25,284.75,27051
532143,20060303,20.00,20.10,19.60,19.70,2340
531169,20060303,22.50,22.75,22.00,22.55,6900
526508,20060303,27.50,27.95,26.70,26.95,19524
526479,20060303,33.25,34.20,32.45,33.75,5350
523846,20060303,18.85,19.25,18.85,18.90,800
522042,20060303,3.45,3.45,3.45,3.45,532
508905,20060303,22.65,22.65,22.45,22.50,500
532435,20060303,1.57,1.58,1.57,1.58,1000
590046,20060303,89.90,93.95,89.90,92.35,10883
524160,20060303,5.95,5.95,5.52,5.52,2325
505827,20060303,30.30,30.30,30.05,30.05,2000
531890,20060303,10.50,10.90,10.50,10.61,6120
532332,20060303,45.95,54.40,45.65,49.40,15895
532344,20060303,40.65,42.00,40.60,41.90,3047
532293,20060303,9.14,10.07,9.14,9.67,3666
517544,20060303,253.00,284.40,253.00,271.95,98338
522152,20060303,13.40,14.88,13.30,14.83,21900
532447,20060303,529.00,539.90,527.10,537.55,20848
507514,20060303,11.20,12.05,11.05,11.48,7002
521034,20060303,41.80,42.70,41.75,42.00,18029
511571,20060303,7.64,7.65,7.12,7.24,3500
520057,20060303,83.45,88.20,82.25,87.05,507307
532221,20060303,33.25,33.45,32.50,32.70,102073
514492,20060303,22.20,22.20,21.70,21.70,15
532452,20060303,11.99,11.99,11.74,11.75,160367
526807,20060303,99.70,102.00,98.05,98.65,89384
532218,20060303,66.00,67.00,64.05,66.55,131333
590030,20060303,25.00,25.45,24.50,24.60,69543
530491,20060303,16.70,16.85,16.10,16.35,857087
531645,20060303,16.90,17.00,16.15,16.70,28255
532669,20060303,12.05,12.35,11.95,12.04,70055
523826,20060303,4.09,4.44,4.09,4.44,601
524727,20060303,42.75,44.90,42.40,44.90,1410
508976,20060303,176.70,177.85,164.70,166.55,207286
515003,20060303,6.19,6.49,6.19,6.39,10013
531702,20060303,11.80,11.80,10.21,11.44,17807
502465,20060303,27.50,28.60,27.45,28.60,1100
513687,20060303,12.50,12.90,12.50,12.90,10753
517166,20060303,20.00,21.00,19.55,19.60,33455
526161,20060303,21.85,21.85,19.05,19.25,940
521082,20060303,52.40,53.95,51.20,51.70,104034
526827,20060303,7.45,7.45,7.45,7.45,50
517214,20060303,15.00,15.45,14.95,14.95,5835
500285,20060303,72.95,74.00,71.50,71.85,300898
532651,20060303,67.00,67.60,65.00,65.25,7757
531548,20060303,82.00,82.00,78.50,79.20,3088
530177,20060303,3.90,4.00,3.70,3.75,1320
532249,20060303,33.75,33.75,31.90,31.95,18735
524410,20060303,5.74,6.00,5.74,5.81,10797
532701,20060303,19.35,19.40,18.00,18.05,122345
507753,20060303,13.25,13.45,12.85,12.98,28832
523756,20060303,61.35,61.50,59.80,60.50,391994
503806,20060303,283.00,289.70,277.25,279.20,335714
532468,20060303,185.90,188.25,183.00,186.50,5847
511525,20060303,0.79,0.80,0.74,0.74,79300
530943,20060303,16.25,16.45,15.65,16.05,53382
502180,20060303,258.00,260.00,250.10,252.65,31625
521236,20060303,35.50,35.55,35.50,35.50,500
531141,20060303,4.75,4.75,4.57,4.57,2801
521161,20060303,42.00,42.75,40.75,40.75,1975
521234,20060303,39.60,39.70,36.00,37.30,13378
521178,20060303,18.00,18.00,16.50,16.50,1012
526893,20060303,68.25,71.00,68.25,69.00,827
530821,20060303,250.00,267.55,245.00,267.55,3018
531536,20060303,3.65,3.65,3.65,3.65,1000
700102,20060303,1.05,1.05,1.05,1.05,500
517556,20060303,112.00,113.00,110.10,111.35,10083
501061,20060303,3200.00,3200.00,3145.00,3165.75,215
513262,20060303,93.05,103.50,92.20,100.00,45349
530931,20060303,8.84,8.90,8.00,8.47,5366
506105,20060303,40.00,40.00,40.00,40.00,100
516022,20060303,66.05,67.75,66.05,66.50,7110
500112,20060303,896.00,908.40,893.00,895.15,933942
600112,20060303,1022.05,1022.05,1022.05,1022.05,8300
532200,20060303,5099.00,5099.00,4800.00,4845.00,30
532191,20060303,3200.00,3200.00,3126.00,3147.35,285
512531,20060303,164.20,170.95,164.20,166.45,16001
517320,20060303,8.97,8.97,8.97,8.97,200
530017,20060303,16.00,16.90,15.45,15.50,187556
500113,20060303,67.00,67.00,64.65,65.85,1996064
590037,20060303,22.95,23.00,21.85,22.15,63473
513517,20060303,208.00,211.00,203.00,205.70,8496
500399,20060303,8.71,8.81,8.55,8.59,13269
513173,20060303,4.00,4.06,4.00,4.06,500
513530,20060303,16.00,22.40,16.00,18.65,3004
512299,20060303,127.90,127.90,124.95,125.40,116370
523363,20060303,98.00,100.00,95.10,97.60,160017
530759,20060303,137.10,137.10,131.00,132.05,3038
500900,20060303,1387.00,1460.00,1387.00,1446.95,101496
532374,20060303,96.00,96.70,95.30,95.75,148255
504960,20060303,199.70,199.80,195.00,195.00,8250
513151,20060303,12.88,12.88,11.69,11.90,800
512640,20060303,1.02,1.05,1.02,1.02,2186
522085,20060303,173.50,179.85,171.05,174.05,54322
504959,20060303,127.50,129.00,127.50,128.60,113
531444,20060303,22.80,23.85,22.80,23.85,20943
532531,20060303,354.00,361.90,351.50,352.70,22083
526733,20060303,107.00,107.00,103.00,103.40,5208
532348,20060303,415.00,415.00,395.00,398.50,10536
500402,20060303,152.00,153.90,148.40,151.95,59374
517168,20060303,179.00,179.60,172.50,174.90,7441
531841,20060303,16.20,16.20,16.20,16.20,500
506003,20060303,7.37,7.62,7.37,7.62,2663
506655,20060303,168.00,168.00,163.10,164.00,500
521113,20060303,6.02,6.64,6.02,6.64,2600
530807,20060303,20.80,20.80,20.80,20.80,500
511654,20060303,5.89,5.89,5.89,5.89,200
517224,20060303,22.65,23.20,22.65,22.95,65830
513414,20060303,83.40,92.90,83.15,90.70,1402999
524542,20060303,178.50,182.90,177.25,179.05,4551
522087,20060303,282.00,291.90,275.00,278.20,1862
514211,20060303,5.40,5.80,5.35,5.65,8800
530445,20060303,0.57,0.57,0.55,0.57,10800
524715,20060303,799.00,804.95,776.00,780.70,33334
532359,20060303,1.36,1.38,1.29,1.29,167053
520056,20060303,930.00,945.00,920.00,920.90,5159
590047,20060303,12.74,12.84,11.93,12.00,22310
500403,20060303,155.00,156.00,154.20,155.05,10899
500404,20060303,14.75,14.81,14.30,14.45,519306
532711,20060303,157.00,157.70,137.00,142.90,3466294
531945,20060303,0.85,0.85,0.82,0.82,45189
523425,20060303,9.00,9.35,9.00,9.23,545
530845,20060303,65.00,65.00,61.55,64.75,15066
530735,20060303,3.51,3.79,3.51,3.79,950
530883,20060303,3.81,3.82,3.81,3.82,700
512527,20060303,233.50,239.10,230.25,237.10,6241
521180,20060303,387.05,390.00,382.10,385.15,5122
523842,20060303,51.05,51.50,49.60,50.15,6060
523283,20060303,35.65,37.60,35.20,36.25,9988
526133,20060303,3.57,3.57,3.56,3.57,22950
532509,20060303,195.00,195.00,180.80,182.15,3003
530677,20060303,6.55,6.55,6.00,6.00,3600
509930,20060303,397.00,424.90,395.30,418.95,78483
500405,20060303,24.75,25.40,24.70,24.80,52836
531934,20060303,38.50,40.30,38.00,39.95,18900
507892,20060303,63.60,64.50,62.25,63.35,37230
531638,20060303,56.90,56.90,53.50,56.20,1340
531102,20060303,25.40,26.05,24.30,25.70,24232
513597,20060303,123.95,124.00,118.40,119.35,50709
517530,20060303,23.40,23.50,23.05,23.25,39519
530185,20060303,3.85,4.15,3.85,4.02,69800
532516,20060303,155.00,167.00,155.00,163.80,634973
500336,20060303,67.80,69.00,66.10,67.00,37213
531781,20060303,0.33,0.33,0.31,0.31,3800
521022,20060303,47.45,47.45,45.00,45.85,54190
514138,20060303,74.10,76.85,74.10,76.15,2627
530867,20060303,7.26,7.26,7.26,7.26,722
514140,20060303,73.50,76.00,73.50,74.25,3072
521200,20060303,203.70,207.25,200.05,201.25,64799
521194,20060303,286.10,290.15,283.00,288.50,2177
530239,20060303,91.25,91.75,90.25,90.80,10102
514240,20060303,6.69,6.70,6.16,6.37,18750
532667,20060303,1145.00,1212.00,1145.00,1178.45,611018
512257,20060303,5.16,5.51,5.15,5.51,250
524488,20060303,2.16,2.17,2.09,2.11,133730
500407,20060303,148.00,150.00,148.00,148.45,4200
505192,20060303,375.00,383.90,375.00,379.45,4340
510245,20060303,2.60,2.64,2.45,2.45,18200
530585,20060303,16.10,16.10,16.05,16.10,900
517201,20060303,42.10,43.00,41.85,41.85,950
531637,20060303,2.08,2.08,2.08,2.08,100
531499,20060303,12.00,12.00,11.00,11.12,15550
517385,20060303,12.45,13.20,12.42,12.85,640
524470,20060303,63.50,63.50,61.30,61.55,19890
532276,20060303,94.70,95.30,91.55,92.40,320641
511503,20060303,18.50,18.55,18.10,18.25,18268
526169,20060303,99.00,104.70,99.00,104.70,53158
532409,20060303,433.45,440.00,421.05,436.25,5780
531173,20060303,2.81,2.85,2.60,2.77,60550
526506,20060303,5.10,5.57,5.05,5.13,5401
531418,20060303,0.30,0.30,0.29,0.29,38500
522294,20060303,8.99,8.99,8.27,8.94,1210
532444,20060303,1.21,1.40,1.21,1.36,118480
500777,20060303,21.50,21.50,21.00,21.25,49298
514464,20060303,1.74,1.80,1.74,1.74,7340
519483,20060303,32.00,32.00,31.15,31.65,6527
507785,20060303,14.75,15.35,14.25,15.33,22222
526582,20060303,41.05,41.05,37.60,38.00,30844
532390,20060303,218.00,225.00,215.00,222.95,49659
505160,20060303,95.00,95.00,92.00,92.30,12540
531426,20060303,114.50,117.70,112.00,115.60,346384
523419,20060303,12.50,13.00,12.50,12.95,6085
522229,20060303,138.50,139.80,131.25,133.00,48853
506854,20060303,37.75,40.00,37.75,38.35,6551
524719,20060303,2.45,2.48,2.29,2.33,32650
519285,20060303,2.74,3.00,2.74,3.00,5700
519091,20060303,46.00,47.50,44.10,45.50,6636
500770,20060303,243.00,248.50,243.00,246.00,473775
532301,20060303,388.00,390.00,382.00,384.50,9733
500408,20060303,197.00,203.15,196.15,197.90,92216
501301,20060303,425.00,432.70,422.50,430.35,9667
513434,20060303,126.05,126.95,124.50,126.05,11848
500570,20060303,865.00,909.25,865.00,903.90,1762667
500400,20060303,541.10,552.50,536.00,546.90,292801
513010,20060303,126.35,126.35,123.00,123.25,6910
500470,20060303,450.00,458.00,447.20,454.35,1669388
600470,20060303,457.30,463.00,457.30,461.60,1070716
500800,20060303,919.90,923.80,908.65,911.45,133946
532371,20060303,24.75,25.50,24.75,25.10,1531923
504961,20060303,114.60,119.65,113.00,117.30,19456
532284,20060303,18.20,18.25,17.50,18.10,1726
501242,20060303,27.50,28.65,25.05,28.15,24161
532262,20060303,550.00,550.00,550.00,550.00,14
532540,20060303,1750.00,1751.00,1705.00,1714.30,72742
505397,20060303,255.00,259.45,245.00,248.20,1149
523455,20060303,35.20,35.65,34.60,35.00,25410
532358,20060303,18.85,19.70,18.80,19.40,354139
532355,20060303,36.00,36.00,36.00,36.00,14914
532315,20060303,2.75,2.81,2.70,2.80,42201
590020,20060303,71.75,71.75,65.00,66.00,79128
505400,20060303,631.15,645.00,631.05,638.10,4024
590045,20060303,86.00,89.00,86.00,86.00,2580
514484,20060303,3.77,3.99,3.77,3.99,625
530199,20060303,234.70,250.00,226.80,246.75,46411
500411,20060303,1245.00,1299.00,1245.00,1286.05,8974
507450,20060303,355.10,368.90,355.00,366.50,12175
500412,20060303,124.80,126.00,120.25,122.55,16420
500413,20060303,584.00,594.90,584.00,589.00,2712
590005,20060303,1605.00,1605.00,1475.00,1506.70,219
505196,20060303,252.00,261.90,252.00,261.90,14257
507205,20060303,54.50,56.40,50.00,52.85,8945
511559,20060303,21.50,22.25,21.50,21.75,842
500414,20060303,32.65,33.35,32.30,32.50,73438
522113,20060303,160.30,168.00,160.30,164.65,130175
504966,20060303,78.95,78.95,76.25,77.00,24248
532375,20060303,36.00,40.00,35.65,39.00,34332
590035,20060303,32.00,32.00,32.00,32.00,600
500416,20060303,18.40,18.40,17.30,17.35,5073
524717,20060303,17.00,17.85,16.50,17.15,2015
500114,20060303,820.00,873.80,818.00,861.30,2162150
530045,20060303,1.45,1.45,1.45,1.45,142
590031,20060303,248.35,262.00,247.00,247.50,43156
500004,20060303,319.80,321.90,314.25,316.45,31005
531830,20060303,83.90,88.80,82.05,83.05,100667
531644,20060303,2.34,2.34,2.32,2.32,4000
500418,20060303,5.50,5.77,5.23,5.25,910
530155,20060303,32.00,35.15,30.35,31.10,93748
523856,20060303,8.98,8.99,8.98,8.99,37140
504096,20060303,230.00,230.00,208.00,209.00,5638
500420,20060303,221.00,224.50,213.00,214.65,14273
526650,20060303,15.65,15.95,15.60,15.70,63751
517407,20060303,31.85,32.00,30.15,31.00,1675
501736,20060303,548.00,550.00,535.00,539.10,3577
500422,20060303,10.65,11.00,10.50,10.80,30020
531318,20060303,3.50,3.67,3.50,3.52,25950
532410,20060303,41.25,41.25,41.25,41.25,1000
513063,20060303,4.35,4.79,4.35,4.79,800
526139,20060303,196.40,196.40,193.05,193.05,19094
506687,20060303,89.00,91.00,86.65,89.40,14442
532349,20060303,290.00,299.95,287.00,294.40,2173
508998,20060303,28.40,28.40,28.00,28.20,13600
511730,20060303,2.36,2.57,2.36,2.57,600
500251,20060303,895.70,899.95,880.00,886.80,553
934770,20060303,430.25,430.25,430.25,430.25,30
961657,20060303,385.00,385.00,380.00,380.00,35
505854,20060303,349.35,359.45,345.00,359.45,12845
531675,20060303,174.50,176.00,172.00,173.50,49974
517562,20060303,11.50,11.90,11.05,11.05,38515
531658,20060303,1.99,2.15,1.99,1.99,16950
531774,20060303,79.60,80.65,79.10,80.35,5400
531279,20060303,13.05,13.35,13.00,13.35,5300
523387,20060303,8.60,8.61,8.50,8.61,6610
505978,20060303,1176.05,1199.00,1172.00,1187.50,323
532131,20060303,2.90,2.90,2.90,2.90,200
532356,20060303,77.95,78.15,76.50,76.90,107231
502281,20060303,64.75,66.90,64.00,64.85,17863
514142,20060303,35.70,35.85,34.50,34.80,20250
507747,20060303,63.30,68.55,63.30,68.50,6048
517506,20060303,141.00,148.00,139.05,146.70,3970
504973,20060303,569.00,569.70,550.00,561.75,4345
517451,20060303,27.35,28.70,27.00,27.05,3925
532691,20060303,261.90,273.80,254.75,258.85,1001892
531088,20060303,53.60,53.95,48.95,48.95,9485
513629,20060303,48.50,49.30,47.50,49.15,13579
506808,20060303,16.05,16.60,15.80,15.90,4901
532299,20060303,525.00,550.00,525.00,542.85,29623
532319,20060303,12.00,12.10,11.55,11.85,590
532343,20060303,122.50,124.75,122.00,124.20,120219
509243,20060303,72.40,73.35,70.15,71.45,13651
532513,20060303,56.50,59.45,56.50,57.80,8018
532515,20060303,92.00,92.30,90.70,91.00,22468
523301,20060303,49.10,51.80,49.10,50.35,8371
531917,20060303,4.45,4.46,4.10,4.10,41034
532384,20060303,27.55,28.00,27.55,27.75,2890
590048,20060303,25.80,26.90,25.75,26.40,18075
526945,20060303,11.42,11.42,11.38,11.38,1516
526463,20060303,5.00,5.00,5.00,5.00,100
509960,20060303,177.00,177.00,167.00,167.55,728
509992,20060303,35.50,35.50,32.50,33.15,39763
500464,20060303,205.65,205.65,200.00,200.50,2500
532505,20060303,26.00,26.80,26.00,26.55,146953
530363,20060303,47.00,47.95,45.00,45.50,71406
506685,20060303,47.00,47.00,45.80,46.10,6876
532538,20060303,579.75,586.50,571.50,577.80,121021
524378,20060303,1.15,1.15,1.15,1.15,400
504605,20060303,118.00,118.00,111.00,116.85,753
506690,20060303,299.95,302.00,295.00,296.45,10880
500427,20060303,20.75,21.20,20.75,21.20,41232
524264,20060303,5.79,5.79,5.25,5.60,27499
530321,20060303,2.26,2.26,2.26,2.26,10000
532477,20060303,129.00,131.00,123.25,124.60,402251
632477,20060303,128.50,130.00,128.50,130.00,311143
500429,20060303,34.10,34.10,33.00,33.40,9052
532646,20060303,17.45,18.00,17.05,17.35,33809
507856,20060303,58.50,58.50,56.50,56.75,2975
521226,20060303,5.02,6.00,5.02,5.50,54184
532022,20060303,13.40,14.24,13.25,13.41,8700
507878,20060303,1953.45,1953.45,1880.00,1901.80,12223
532478,20060303,1053.00,1124.95,1053.00,1105.45,4658
507458,20060303,619.00,625.00,613.00,616.10,16021
531091,20060303,18.75,20.25,18.75,18.90,905
512070,20060303,279.95,280.00,275.50,277.50,121195
521188,20060303,4.60,5.15,4.60,5.15,120
500430,20060303,40.00,42.90,40.00,41.10,56336
504212,20060303,111.25,115.75,111.05,113.25,11551
504673,20060303,2.90,3.14,2.86,3.00,2450
524408,20060303,22.50,22.50,21.05,21.05,275
531762,20060303,7.40,7.40,6.79,6.85,5770
530505,20060303,377.95,379.00,370.00,371.55,14388
531390,20060303,5.79,5.90,5.78,5.80,3060
590012,20060303,260.00,264.65,258.00,261.30,153
532398,20060303,6.20,6.20,6.00,6.15,18018
517146,20060303,182.70,183.00,179.00,181.45,89978
511736,20060303,84.00,86.00,84.00,86.00,700
526879,20060303,124.35,124.35,118.30,124.25,144698
532215,20060303,350.00,359.40,345.30,357.75,91429
513216,20060303,41.50,41.65,40.50,41.05,221372
532619,20060303,176.00,176.95,171.00,171.45,9525
519152,20060303,102.00,103.70,94.00,96.15,11460
519156,20060303,41.90,42.50,36.75,41.65,243720
532156,20060303,415.00,420.75,403.00,416.85,19939
515081,20060303,6.05,6.05,6.05,6.05,100
511431,20060303,114.80,117.50,110.00,111.40,227238
532389,20060303,325.05,339.70,325.05,332.75,4703
526775,20060303,49.70,49.70,47.00,48.00,56719
513397,20060303,36.20,38.60,36.05,36.05,1152
531962,20060303,18.05,18.05,16.35,16.35,10
530459,20060303,42.20,44.00,41.50,41.95,2616
532338,20060303,5.50,5.50,4.99,5.36,22219
512175,20060303,109.00,110.50,104.55,104.55,1210
530369,20060303,7.08,7.08,7.08,7.08,25
521046,20060303,26.85,26.85,23.55,24.25,36293
506860,20060303,67.80,67.80,67.80,67.80,56
526610,20060303,6.09,6.09,6.09,6.09,1000
532396,20060303,2.61,2.62,2.61,2.62,1000
502589,20060303,15.00,15.70,15.00,15.32,3200
513534,20060303,24.95,25.00,23.65,23.85,3200
524796,20060303,1.71,1.71,1.71,1.71,100
514175,20060303,99.60,101.50,98.15,99.10,5527
500439,20060303,435.00,449.80,435.00,440.00,343
500465,20060303,73.40,73.40,70.50,71.05,123319
531574,20060303,5.92,5.92,5.92,5.92,35400
523634,20060303,25.05,25.05,24.00,24.15,288715
513005,20060303,119.00,122.00,117.25,117.80,9927
524310,20060303,10.62,10.62,10.11,10.18,8736
511493,20060303,3.84,4.20,3.84,4.20,2000
522267,20060303,102.55,104.75,97.30,98.30,9946
530769,20060303,0.42,0.44,0.42,0.44,59400
526755,20060303,12.50,12.50,12.25,12.25,2600
532093,20060303,29.20,29.20,25.00,25.30,42228
523261,20060303,153.50,153.50,147.00,148.50,18706
524038,20060303,7.26,7.27,7.26,7.27,700
516098,20060303,0.64,0.75,0.64,0.64,253459
526953,20060303,378.00,378.00,370.05,371.55,40501
507472,20060303,9.06,9.10,8.76,8.79,69763
524802,20060303,4.42,4.88,4.42,4.64,16001
531950,20060303,16.50,17.25,16.50,17.25,200
531544,20060303,14.46,14.46,14.46,14.46,11000
520113,20060303,239.00,248.00,239.00,246.35,19979
523796,20060303,92.00,92.80,90.65,91.40,26819
503349,20060303,2050.00,2055.00,2030.00,2039.10,38
530595,20060303,3.25,3.25,3.20,3.20,625
500945,20060303,37.45,37.75,35.00,35.20,83049
511389,20060303,433.50,437.90,426.05,428.95,48614
517228,20060303,82.70,83.00,81.10,82.00,3382
500483,20060303,383.90,390.40,378.00,380.35,904328
531717,20060303,3.67,3.67,3.33,3.33,65991
523724,20060303,35.75,37.40,34.80,37.40,43000
530151,20060303,5.26,5.75,5.26,5.52,140262
532401,20060303,58.80,59.80,57.50,58.40,229388
532677,20060303,14.30,14.49,13.90,13.98,82058
530477,20060303,24.10,24.10,22.70,23.05,9824
519373,20060303,29.00,29.80,27.65,28.15,17265
524394,20060303,198.00,211.50,198.00,208.60,13308
524200,20060303,29.25,29.25,28.00,28.05,4050
517015,20060303,149.95,150.00,147.05,149.65,5075
532360,20060303,7.30,7.42,7.25,7.25,2450
517393,20060303,2.77,2.98,2.77,2.78,2236
524129,20060303,14.55,15.00,14.50,14.56,13855
507880,20060303,108.00,108.00,105.00,106.00,3576
519039,20060303,2.10,2.10,2.10,2.10,1100
514302,20060303,8.25,9.34,8.05,8.16,5800
530627,20060303,5.75,5.75,5.75,5.75,900
511726,20060303,265.10,265.10,265.10,265.10,1100
519457,20060303,3.81,3.81,3.81,3.81,100
530521,20060303,9.50,10.01,9.50,10.00,2685
532372,20060303,43.50,43.50,41.15,42.00,82662
509055,20060303,132.10,136.50,132.10,133.10,57986
532411,20060303,53.40,53.40,50.65,51.00,62921
531822,20060303,10.97,10.97,10.97,10.97,200
532618,20060303,6.35,6.58,6.35,6.38,189340
531668,20060303,5.30,5.30,5.25,5.30,5800
512529,20060303,33.80,35.50,32.85,34.55,34201
524711,20060303,29.20,29.20,29.10,29.20,21035
590038,20060303,15.40,15.50,14.55,14.90,39155
532214,20060303,203.50,209.35,199.25,206.80,174983
532325,20060303,1.20,1.20,1.09,1.11,22503
532660,20060303,220.85,220.85,219.90,220.85,7332
517429,20060303,23.80,24.00,23.50,23.80,13382
511333,20060303,18.75,19.15,18.15,18.45,38542
519602,20060303,3.20,3.20,2.72,2.99,5301
530583,20060303,4.85,5.00,4.85,4.86,2165
600575,20060303,976.70,976.70,976.70,976.70,15000
500575,20060303,917.40,1029.00,899.25,987.30,329953
509966,20060303,462.50,476.90,461.10,475.05,4699
531266,20060303,102.00,105.50,102.00,103.05,8276
522080,20060303,11.25,12.20,11.15,11.22,1703
517399,20060303,57.05,57.05,54.95,55.10,12291
506142,20060303,103.90,103.90,101.30,101.50,4692
520003,20060303,73.00,73.75,70.90,71.15,6849
501391,20060303,74.95,75.50,71.70,74.15,955
504220,20060303,52.10,53.70,51.70,52.85,18085
501370,20060303,512.15,528.00,512.10,516.70,265
507410,20060303,574.05,612.05,574.00,605.35,3888
511147,20060303,11.15,11.20,11.05,11.10,2400
532053,20060303,35.30,36.75,35.30,35.50,1150
524212,20060303,120.70,121.00,117.05,119.45,33191
511690,20060303,1.76,1.88,1.76,1.76,11115
508494,20060303,118.55,124.10,118.55,122.40,18102
500443,20060303,402.00,408.90,395.25,404.75,1091
523660,20060303,6.65,6.95,6.41,6.51,28075
523628,20060303,9.45,9.47,8.95,9.02,14258
517498,20060303,197.00,200.00,187.00,191.30,19622
511074,20060303,50.30,50.30,50.30,50.30,9000
523011,20060303,26.85,26.95,26.75,26.95,11968
504988,20060303,680.00,680.00,670.00,678.00,140
524661,20060303,6.10,6.28,6.10,6.26,800
531369,20060303,3.35,3.49,3.35,3.41,46476
531752,20060303,0.60,0.62,0.60,0.61,50450
532144,20060303,89.80,93.50,88.40,92.85,229866
514162,20060303,104.00,105.00,103.00,104.10,76218
508933,20060303,8.50,8.60,8.03,8.28,4100
505412,20060303,660.00,678.00,660.00,678.00,212
500444,20060303,331.05,351.80,331.05,348.00,3281
531217,20060303,6.70,6.85,6.60,6.67,101150
500238,20060303,25.40,25.40,24.05,24.20,141649
504227,20060303,9.06,9.40,8.77,8.88,21712
519214,20060303,45.80,45.80,42.80,43.50,7408
519224,20060303,87.00,89.60,85.05,86.80,228896
508238,20060303,375.90,403.00,368.25,397.10,274398
526586,20060303,73.05,79.00,68.10,69.60,43943
514470,20060303,29.15,29.15,27.95,28.15,18195
522029,20060303,17.10,18.00,16.70,17.95,12370
526471,20060303,6.87,7.08,6.87,7.05,11800
514348,20060303,21.25,21.25,19.65,20.25,29608
524758,20060303,24.00,24.90,24.00,24.90,850
507685,20060303,531.00,531.95,522.00,528.75,294088
507817,20060303,64.60,65.00,64.60,64.80,640
511642,20060303,14.25,14.75,14.20,14.75,15800
532300,20060303,539.00,544.00,521.00,529.30,76562
531396,20060303,2.37,2.37,2.37,2.37,450
512217,20060303,21.75,22.55,19.25,19.85,11963
509419,20060303,3.90,4.20,3.90,4.19,2000
526525,20060303,47.00,47.00,44.50,45.35,13910
505872,20060303,35.00,36.50,33.30,33.85,8520
500095,20060303,660.00,672.00,648.00,650.05,26354
532116,20060303,4.65,5.05,4.60,4.75,8300
590013,20060303,37.20,37.35,35.00,35.65,17798
514378,20060303,8.01,8.01,8.00,8.00,1000
511601,20060303,9.70,10.05,9.46,9.96,40059
516030,20060303,10.61,10.81,10.40,10.53,28945
512167,20060303,111.00,111.90,102.00,106.80,2341
530063,20060303,76.35,78.00,76.35,76.55,8000
531015,20060303,14.17,14.17,14.17,14.17,200
532648,20060303,83.00,87.90,81.80,85.25,288351
522209,20060303,1.37,1.50,1.37,1.37,8380
517216,20060303,335.00,340.00,335.00,336.00,675
522108,20060303,220.00,229.90,220.00,224.80,420
506720,20060303,3800.00,3925.00,3800.00,3879.40,233
505537,20060303,179.00,184.30,176.30,182.20,386465
590032,20060303,145.00,151.40,144.75,151.40,4263
531845,20060303,58.75,58.75,54.00,56.00,28010
517164,20060303,90.50,92.25,89.10,91.40,130446
512553,20060303,70.20,70.25,69.50,69.50,30000
514266,20060303,26.25,26.50,26.00,26.20,2795
530665,20060303,0.70,0.70,0.70,0.70,4500
532298,20060303,126.00,133.05,120.00,123.65,161617
532039,20060303,85.95,86.95,84.00,84.45,18945
504067,20060303,203.90,204.00,197.50,198.85,9341
505163,20060303,280.00,290.00,276.00,280.15,2123
531404,20060303,142.90,143.00,138.00,138.35,47390
532177,20060303,1.50,1.50,1.40,1.48,447138
521163,20060303,275.00,275.00,262.00,267.95,10546
512587,20060303,51.00,51.50,49.65,50.05,7175
500780,20060303,186.50,190.80,182.00,186.85,89948
530091,20060303,73.10,76.00,72.05,75.10,16711
SENSEX,20060303,10649.28,10690,10556.03,10595.43,0
BSE-100,20060303,3230.65,3246.57,3209.17,3221.87,0
BSE-200,20060303,1329.82,1336.78,1322.55,1327.69,0
BSE-500,20060303,4236.66,4260.3,4216.74,4232.73,0
ALLCAP,20060303,0,0,0,1210.99,0
AUTO,20060303,5223.19,5312.36,5220.38,5252.13,0
BANKEX,20060303,5309.72,5317.93,5243.38,5251.56,0
BASICMAT,20060303,0,0,0,1139.47,0
CAPGOODS,20060303,7740.05,7814.79,7692.92,7709,0
CONDDISC,20060303,0,0,0,1201.28,0
CONSDURBL,20060303,3206.09,3260.47,3185.69,3224.48,0
DOL-30,20060303,,,,1960.97,0
DOL-100,20060303,0,0,0,751.37,0
DOL-200,20060303,,,,498.3,0
ENERGY,20060303,0,0,0,1152.35,0
FMCG,20060303,,,,2000.26,0
FINANCE,20060303,0,0,0,1105.79,0
HLTHCARE,20060303,,,,3613.94,0
INDUSTRIAL,20060303,0,0,0,1492.7,0
IT,20060303,,,,3746.18,0
METAL,20060303,7540.22,7640.18,7514.99,7609.79,0
MIDCAP,20060303,,,,4918.03,0
SMLCAP,20060303,,,,6244.06,0
OILGAS,20060303,4459.53,4485.98,4455.4,4470.1,0
POWER,20060303,,,,1864.85,0
PSU,20060303,5744.24,5782.19,5715.72,5728.79,0
REALTY,20060303,,,,1745.57,0
TECK,20060303,2526.5,2539.35,2502.97,2520.6,0
TELECOM,20060303,0,0,0,1076.4,0
UTILITIES,20060303,0,0,0,1159.71,0