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

526921,20060302,37.00,39.50,37.00,38.40,64745
532628,20060302,177.00,178.00,171.50,172.85,93314
523395,20060302,1340.00,1340.00,1315.00,1326.45,2578
990001,20060302,103.80,103.90,103.60,103.88,36701
500410,20060302,690.00,723.00,668.15,673.00,1041315
530499,20060302,90.20,90.20,82.65,88.15,2500
500009,20060302,11.79,11.79,11.45,11.52,63683
524348,20060302,86.00,88.80,85.50,86.40,10767
524208,20060302,76.00,76.50,75.00,75.65,4238
514274,20060302,126.05,127.00,126.00,126.00,14170
531514,20060302,0.91,0.94,0.91,0.94,1200
523204,20060302,854.40,864.40,832.00,841.35,43938
500002,20060302,2569.00,2680.00,2548.00,2633.60,67506
500488,20060302,705.00,708.00,690.00,691.35,7231
520123,20060302,45.00,45.05,42.20,43.00,1975
530833,20060302,2.99,2.99,2.71,2.71,17860
520155,20060302,294.20,312.00,292.50,306.85,45390
532682,20060302,348.80,349.90,340.10,341.30,43306
521064,20060302,30.30,30.45,29.75,29.85,83862
526955,20060302,58.50,58.50,54.45,54.50,2150
531161,20060302,11.30,11.30,11.30,11.30,600
517494,20060302,24.15,25.70,24.15,25.35,41100
530093,20060302,9.50,9.50,8.50,9.47,2983
531525,20060302,16.85,16.85,16.70,16.70,1380
517356,20060302,11.44,11.44,10.50,10.50,1701
530043,20060302,55.30,61.85,55.20,61.40,70700
513149,20060302,98.00,98.00,95.10,95.60,514
524091,20060302,22.00,25.00,22.00,23.00,2344
511706,20060302,0.78,0.78,0.78,0.78,2500
512599,20060302,58.70,58.95,57.25,57.70,512474
531518,20060302,11.82,12.00,11.82,11.82,4050
526711,20060302,4.13,4.55,4.13,4.55,500
507852,20060302,16.70,16.75,15.65,15.65,1900
519183,20060302,23.25,23.90,22.10,22.50,21386
500303,20060302,731.00,738.60,710.00,714.65,38746
531588,20060302,39.15,42.60,39.15,40.05,210
513513,20060302,3.85,4.00,3.85,4.00,2200
532399,20060302,414.95,417.75,405.10,406.85,101765
511359,20060302,17.30,18.00,17.30,18.00,800
530431,20060302,96.05,100.00,96.05,97.25,24313
523120,20060302,9.07,9.07,9.07,9.07,500
517041,20060302,383.15,388.75,376.00,381.15,6171
512149,20060302,10.00,10.90,10.00,10.58,3950
517552,20060302,40.55,40.95,39.20,40.50,11220
523269,20060302,94.50,96.00,87.50,90.10,15091
531429,20060302,3.10,3.15,3.08,3.08,63850
531686,20060302,6.24,6.97,6.23,6.60,13663
500003,20060302,259.70,259.95,253.40,254.90,14652
526179,20060302,22.00,22.40,20.25,20.55,28781
503655,20060302,201.55,201.60,187.00,189.85,1793
508134,20060302,139.90,143.45,133.00,134.95,20807
530707,20060302,94.00,95.65,93.00,93.65,532869
519281,20060302,43.70,43.80,41.30,41.55,59701
500215,20060302,134.80,136.60,130.50,131.55,93504
524448,20060302,66.25,68.00,66.15,66.60,12076
513335,20060302,205.90,209.75,200.00,203.35,21659
522273,20060302,8.00,8.00,7.85,7.85,1100
532683,20060302,580.00,615.15,580.00,586.10,60805
524288,20060302,30.00,31.00,29.25,29.50,6777
532331,20060302,77.40,77.40,73.60,74.15,7328
519216,20060302,5.10,5.26,5.05,5.25,5300
511692,20060302,10.40,10.40,8.65,9.13,7389
530135,20060302,1.22,1.22,1.22,1.22,300
530621,20060302,38.95,40.00,38.75,39.35,4180
531838,20060302,1.00,1.00,0.96,0.99,3640
532351,20060302,73.00,73.90,71.65,72.45,56722
524598,20060302,15.00,15.00,14.60,14.60,1400
524075,20060302,114.00,114.90,112.00,112.45,6721
506230,20060302,247.00,248.00,246.10,246.70,229
526707,20060302,24.10,25.10,24.10,25.00,172733
502207,20060302,850.00,898.00,850.00,869.40,130
506235,20060302,389.95,390.00,378.15,381.30,3798
530973,20060302,6.66,8.00,6.65,7.00,7855
505885,20060302,1024.00,1024.00,996.50,997.85,76578
517546,20060302,57.20,59.95,57.20,59.05,17190
531156,20060302,24.00,24.00,24.00,24.00,850
505216,20060302,105.50,110.00,105.00,106.85,327
530889,20060302,0.71,0.72,0.66,0.66,890537
532166,20060302,14.90,16.15,14.90,16.10,12045
506767,20060302,47.85,49.85,47.85,48.35,9693
532480,20060302,80.70,81.65,79.95,80.25,754620
511589,20060302,18.15,19.50,18.15,18.55,4056
531400,20060302,27.75,27.95,26.25,26.95,20847
532633,20060302,243.75,250.00,240.05,245.70,13658
521070,20060302,75.00,75.35,72.90,73.15,85474
500006,20060302,31.35,34.50,31.35,33.40,6945
531247,20060302,7.99,7.99,7.30,7.33,12025
526397,20060302,101.50,105.00,101.50,102.50,25180
530715,20060302,153.00,154.80,150.10,151.40,64738
532309,20060302,357.00,414.45,357.00,388.60,1523304
524634,20060302,12.75,13.00,12.60,12.64,15738
506597,20060302,3.85,3.85,3.70,3.70,2724
500008,20060302,245.00,245.00,240.00,241.25,20345
532664,20060302,82.25,87.00,81.80,85.05,1322232
521097,20060302,61.70,63.30,61.70,62.50,5531
532201,20060302,60.95,63.50,58.20,59.60,26874
532335,20060302,14.10,14.40,13.85,13.96,14303
531978,20060302,258.55,261.50,254.00,256.45,5355
530133,20060302,27.00,27.00,25.00,25.45,5623
532311,20060302,32.80,32.80,31.55,31.75,43940
513117,20060302,223.00,223.00,210.10,215.00,22182
506248,20060302,62.00,67.45,62.00,67.45,1510
531300,20060302,4.58,5.04,4.58,4.58,5600
521076,20060302,10.08,10.08,9.25,9.75,190768
521103,20060302,2.96,2.96,2.96,2.96,10
507525,20060302,48.45,49.95,44.00,49.85,68909
531728,20060302,21.70,21.70,21.70,21.70,25
590006,20060302,204.00,207.45,200.75,202.95,3345
520077,20060302,337.50,345.00,334.90,338.15,116905
532282,20060302,106.25,108.50,105.05,105.95,135648
515055,20060302,542.40,542.45,538.00,542.45,11910
532418,20060302,86.80,88.50,86.00,87.00,509359
532141,20060302,39.20,39.50,36.50,36.90,39978
502330,20060302,115.30,121.00,113.75,118.35,40619
500012,20060302,11.20,11.50,11.15,11.25,112020
526173,20060302,29.85,29.85,27.50,27.75,21026
530721,20060302,217.00,222.00,215.25,215.90,9253
519003,20060302,5.00,5.24,5.00,5.24,200
504629,20060302,24.50,24.50,22.10,22.55,2601
521131,20060302,16.85,16.90,15.80,15.95,11824
518091,20060302,11.15,11.54,10.60,10.86,29018
531223,20060302,24.00,24.10,23.00,23.25,5622
531683,20060302,144.45,148.00,140.50,141.30,36042
531519,20060302,3.62,3.64,3.09,3.12,94838
530799,20060302,16.15,16.15,16.00,16.00,53
523007,20060302,103.45,103.45,103.45,103.45,6575
507828,20060302,190.70,207.90,187.00,207.45,340740
500013,20060302,562.00,584.90,550.10,584.75,74424
505665,20060302,109.05,114.60,109.05,110.65,12486
506260,20060302,1930.00,1930.00,1891.00,1898.20,143
532259,20060302,210.00,221.00,206.00,217.45,16567
523694,20060302,51.50,52.50,51.00,52.25,1928
521167,20060302,1.06,1.06,1.06,1.06,2100
517096,20060302,114.75,116.15,109.00,114.45,26055
523537,20060302,39.80,41.05,39.50,39.50,689
512437,20060302,12.00,12.80,11.50,12.27,10704
508869,20060302,525.50,533.00,518.00,519.40,6419
590049,20060302,218.10,223.75,218.10,222.10,1115
500877,20060302,312.00,312.00,299.20,302.30,6211
500014,20060302,1.71,1.89,1.65,1.70,31670
532475,20060302,128.00,131.00,125.65,126.40,481480
590033,20060302,152.00,157.80,152.00,154.85,4718
512344,20060302,19.75,19.75,19.05,19.30,56571
520121,20060302,3.39,3.39,3.39,3.39,1900
532212,20060302,165.00,172.00,163.50,167.40,24497
522275,20060302,583.45,621.00,560.05,576.55,830985
526851,20060302,22.15,22.15,22.15,22.15,100
531287,20060302,13.50,14.22,13.09,13.10,3400
512219,20060302,5.20,5.20,4.95,4.95,350
511605,20060302,47.90,51.40,45.00,48.70,40529
531381,20060302,285.15,285.15,285.15,285.15,2510
523094,20060302,34.75,35.80,34.40,34.50,7808
531179,20060302,4.03,4.14,4.03,4.03,2406
524218,20060302,9.20,9.50,9.08,9.12,900
513729,20060302,63.00,64.35,63.00,64.00,17950
512273,20060302,80.00,80.00,79.10,79.10,375
521174,20060302,2.56,2.80,2.55,2.55,12425
516064,20060302,70.00,70.00,67.00,67.20,7052
514193,20060302,405.00,412.05,390.00,412.05,25178
531297,20060302,79.95,80.70,75.55,80.70,10777
512642,20060302,4.00,4.40,3.83,4.12,10628
522134,20060302,22.00,23.15,21.15,21.45,146166
502700,20060302,7.61,8.34,7.60,7.75,1052
531881,20060302,38.50,38.50,38.50,38.50,20000
524760,20060302,4.76,5.25,4.76,4.80,14600
500101,20060302,101.50,102.20,98.50,98.90,370548
532489,20060302,8.86,9.24,8.75,8.78,48725
531823,20060302,1.85,1.90,1.85,1.85,377102
530245,20060302,4.11,4.11,4.11,4.11,400
515030,20060302,118.80,120.00,115.00,116.10,64865
512535,20060302,1.96,1.96,1.96,1.96,72250
511750,20060302,8.60,8.60,8.10,8.20,10100
527001,20060302,1072.00,1113.00,1070.00,1071.15,2616
517565,20060302,55.00,55.00,52.30,53.05,8000
523716,20060302,85.50,90.00,85.50,86.70,21872
513401,20060302,10.25,10.25,9.78,9.92,2000
514286,20060302,12.55,12.99,12.41,12.64,16621
512247,20060302,31.25,31.25,27.55,27.95,9196
526847,20060302,15.85,16.70,15.85,16.25,13850
500477,20060302,38.45,41.20,38.35,40.90,5119999
524594,20060302,13.98,13.98,13.98,13.98,1125
514183,20060302,3.37,3.51,3.37,3.50,600
530619,20060302,51.45,52.75,50.20,51.85,11609
503940,20060302,397.00,403.40,389.00,397.80,112550
500023,20060302,600.00,600.00,582.10,588.40,1478
519485,20060302,1.58,1.58,1.44,1.50,975
530355,20060302,18.25,19.15,18.10,18.45,14000
500820,20060302,680.00,696.00,670.00,674.30,13218
531847,20060302,1247.00,1247.00,1247.00,1247.00,3
519532,20060302,21.30,21.30,19.55,19.90,48369
526433,20060302,30.00,30.00,29.75,29.75,300
500024,20060302,26.75,26.75,25.10,25.95,1495733
500025,20060302,29.70,30.30,28.55,29.05,69659
531979,20060302,43.00,43.90,42.10,42.60,9480
502015,20060302,32.95,32.95,32.05,32.05,581
532493,20060302,192.10,207.00,190.90,202.15,324829
506820,20060302,3060.50,3150.00,3060.50,3100.00,758
527007,20060302,4.11,4.29,4.11,4.11,12714
526991,20060302,1450.00,1450.00,1400.00,1421.15,2692
505029,20060302,130.00,130.00,125.00,125.00,2987
511427,20060302,2.72,3.05,2.72,2.97,34954
531795,20060302,136.30,145.75,136.30,139.50,2805
500027,20060302,116.00,116.00,112.90,113.60,32485
532459,20060302,41.00,41.00,39.25,40.05,2620
502352,20060302,4.25,4.25,4.14,4.14,900
532668,20060302,97.75,99.00,97.00,98.25,15192
530233,20060302,4.01,4.01,4.00,4.01,11700
524804,20060302,568.00,588.90,561.00,576.60,68594
522005,20060302,79.95,80.00,78.15,78.60,9202
505010,20060302,629.00,630.00,603.00,619.80,22053
505036,20060302,345.00,360.00,340.10,357.45,6693
500029,20060302,14.75,14.75,14.30,14.65,8745
520119,20060302,120.00,122.00,118.00,122.00,7831
500030,20060302,1.75,1.81,1.65,1.79,7350
531310,20060302,6.76,6.76,6.76,6.76,3200
532406,20060302,71.40,72.10,69.00,72.10,28273
512573,20060302,78.00,79.00,76.50,76.75,8610
500463,20060302,449.95,468.00,449.00,457.15,5667
500674,20060302,1816.00,1879.00,1816.00,1865.90,36193
526556,20060302,57.00,57.35,53.70,55.50,12031
531541,20060302,45.50,45.75,44.10,45.00,23794
519105,20060302,213.50,217.00,213.00,213.50,712
531278,20060302,14.40,16.00,14.40,15.55,390
532395,20060302,10.15,11.00,10.15,10.43,6200
505506,20060302,115.00,115.00,110.50,110.50,727
523850,20060302,8.30,8.71,8.30,8.53,9600
532385,20060302,221.95,222.00,216.15,217.85,11559
508136,20060302,63.80,63.95,63.80,63.95,7660
523019,20060302,16.00,17.20,15.75,16.30,9468
531268,20060302,12.50,12.50,11.85,12.30,320
532380,20060302,21.45,21.45,19.40,20.05,71466
532161,20060302,1.12,1.15,1.12,1.12,188091
532507,20060302,12.01,12.27,11.71,11.76,66902
500490,20060302,2720.00,2755.00,2710.00,2723.20,77203
500034,20060302,570.00,583.70,550.00,573.00,8066
500031,20060302,435.00,465.00,431.05,458.35,5119
507944,20060302,43.00,49.00,43.00,45.25,5482
500032,20060302,391.00,397.00,390.00,394.25,101513
524824,20060302,54.80,54.80,51.90,52.50,10826
505864,20060302,44.00,46.90,44.00,44.80,28433
532655,20060302,15.50,16.00,15.45,15.60,11883
530999,20060302,220.00,220.00,217.65,218.00,2175
500035,20060302,9.94,9.98,9.51,9.77,52752
532382,20060302,173.00,173.00,150.00,162.65,8420
500102,20060302,128.25,129.00,124.60,125.40,191348
502355,20060302,901.50,980.00,901.50,980.00,47
532485,20060302,127.00,132.00,125.00,129.15,19858
523319,20060302,604.00,612.00,600.50,608.60,9792
500038,20060302,155.40,156.95,152.00,154.30,270903
520127,20060302,1.53,1.69,1.53,1.69,1622
519295,20060302,14.85,14.85,13.73,13.73,2047
531591,20060302,0.31,0.36,0.30,0.33,222051
500039,20060302,157.55,159.50,151.10,153.90,5015
532525,20060302,31.00,32.10,31.00,31.80,175983
500019,20060302,48.75,49.00,47.85,48.05,110600
500041,20060302,1260.00,1355.00,1260.00,1323.35,2882
532674,20060302,110.70,112.50,110.00,110.70,20870
503722,20060302,97.15,100.00,93.05,94.20,56611
532694,20060302,109.90,115.90,107.10,111.00,495711
524687,20060302,50.50,51.95,47.00,48.10,32639
500042,20060302,233.95,243.95,233.95,235.95,38023
500043,20060302,193.80,199.80,192.10,192.75,290758
522004,20060302,126.00,149.00,122.05,136.00,258469
506285,20060302,202.00,202.00,195.55,197.15,11985
506559,20060302,520.00,535.00,518.05,520.65,595
531178,20060302,16.36,16.36,16.36,16.36,1055
517246,20060302,4.51,4.51,4.25,4.51,1390
524828,20060302,11.90,15.10,11.70,14.40,13681
531937,20060302,8.72,8.80,8.11,8.57,13960
532645,20060302,15.10,15.50,14.60,14.75,34616
515035,20060302,27.80,28.30,27.50,27.55,26475
500045,20060302,0.47,0.47,0.43,0.43,544901
509438,20060302,372.00,372.00,365.00,367.45,315
532230,20060302,42.30,42.80,41.00,42.80,66337
509480,20060302,73.25,74.20,72.50,72.95,27242
508664,20060302,61.40,64.90,61.40,64.75,1410
500046,20060302,20.60,20.60,20.60,20.60,21331
531530,20060302,2.21,2.40,2.21,2.34,5925
532430,20060302,815.85,815.85,781.10,814.15,54124
500048,20060302,1633.00,1664.70,1600.65,1649.30,52581
524663,20060302,17.25,17.50,16.35,16.50,5325
530803,20060302,17.95,18.00,17.00,17.20,3963
531719,20060302,155.00,158.00,154.50,154.95,3996
522136,20060302,16.20,16.20,15.20,15.20,8301
530095,20060302,6.30,6.30,6.30,6.30,500
504646,20060302,43.00,44.50,41.65,43.65,21191
500051,20060302,13.50,13.85,13.30,13.58,30722
512296,20060302,29.15,29.15,28.00,28.45,39169
514442,20060302,9.30,10.24,9.30,9.65,6900
512608,20060302,18.50,19.80,16.55,17.03,24858
530891,20060302,4.00,4.30,3.81,4.10,1250
500052,20060302,36.90,37.00,35.25,35.35,18010
511501,20060302,9.73,9.96,8.58,8.59,11306
503960,20060302,915.00,953.45,915.00,953.45,81838
500049,20060302,1140.40,1230.00,1115.05,1169.20,286132
531862,20060302,21.70,23.00,21.65,21.65,4160
500493,20060302,434.85,437.40,424.05,429.75,272275
505688,20060302,82.50,82.50,80.10,80.70,9254
500547,20060302,438.95,438.95,423.15,425.70,38907
590021,20060302,43.30,43.35,43.25,43.30,300
523229,20060302,95.00,96.40,90.25,92.10,8748
532609,20060302,378.70,387.50,368.55,372.70,58355
632454,20060302,425.00,430.00,410.00,427.00,356155
532454,20060302,380.05,401.40,380.05,396.40,586504
526666,20060302,142.50,147.75,142.00,146.10,10882
524332,20060302,10.90,11.54,10.90,10.90,2400
500103,20060302,2150.00,2181.40,2072.00,2113.15,154521
600103,20060302,2116.00,2165.00,2116.00,2155.00,161576
514272,20060302,11.08,11.56,11.00,11.52,5032
506027,20060302,10.00,10.00,10.00,10.00,200
509728,20060302,42.30,42.30,40.30,41.15,21852
500055,20060302,157.00,162.65,156.00,157.35,101445
513333,20060302,31.35,31.40,30.15,31.00,309
500057,20060302,65.00,65.00,63.70,63.90,29538
500058,20060302,10.10,10.10,9.40,9.48,33200
526853,20060302,510.00,520.00,500.00,509.40,18695
531590,20060302,128.00,128.45,121.10,123.60,12097
505681,20060302,247.00,252.75,245.00,246.00,452
500059,20060302,88.75,88.75,88.75,88.75,65349
532523,20060302,476.00,482.00,468.45,473.55,16861
532330,20060302,18.60,18.70,17.25,17.55,54265
512332,20060302,9.35,10.14,9.18,10.14,11150
500335,20060302,287.70,298.80,282.25,285.10,253261
500060,20060302,29.00,29.95,28.05,28.35,18619
500064,20060302,226.50,229.80,225.00,227.95,4703
522105,20060302,109.30,123.45,108.25,115.25,6865
517001,20060302,46.15,46.95,45.35,45.75,23696
503823,20060302,36.95,36.95,36.95,36.95,50
503796,20060302,12.35,12.75,12.30,12.46,41337
526709,20060302,0.90,0.94,0.87,0.87,46600
519500,20060302,1.65,1.65,1.58,1.58,2760
506981,20060302,5.60,5.65,5.60,5.60,1100
532290,20060302,11.00,11.49,10.90,10.90,304
506197,20060302,38.70,40.00,38.00,38.60,2290
526225,20060302,10.98,11.52,10.98,11.05,1921
500066,20060302,93.10,104.50,93.10,102.15,10450
531936,20060302,1.70,1.78,1.68,1.68,70775
526612,20060302,570.00,572.00,557.00,570.00,2469
500067,20060302,586.00,603.40,586.00,601.70,2130
532346,20060302,120.00,122.00,118.10,118.85,6442
531495,20060302,95.80,95.80,92.00,95.80,2710
500069,20060302,13.50,13.50,13.14,13.49,4900
532134,20060302,224.00,228.00,222.50,225.35,345884
532149,20060302,134.00,139.90,133.70,137.30,760383
530809,20060302,8.15,8.17,8.15,8.16,534
523457,20060302,154.75,157.00,153.00,153.35,36347
500020,20060302,387.05,410.00,384.50,387.90,113495
501425,20060302,318.25,321.40,290.05,296.25,124187
509470,20060302,6004.35,6004.35,6004.35,6004.35,5
509475,20060302,22.40,22.40,22.40,22.40,650
531276,20060302,249.65,249.65,249.65,249.65,30
532678,20060302,124.60,126.75,124.25,125.40,193557
500072,20060302,68.25,68.25,67.25,67.35,46430
506315,20060302,27.50,28.20,25.80,25.90,9135
502219,20060302,95.00,95.00,90.50,95.00,1870
505185,20060302,950.00,1000.00,938.00,998.50,14168
500074,20060302,35.95,36.85,35.90,36.00,12657
531175,20060302,0.39,0.42,0.39,0.39,24300
511628,20060302,129.25,129.25,129.25,129.25,6473
530249,20060302,3.32,3.32,3.10,3.10,1001
526731,20060302,30.10,31.85,29.65,31.85,12246
532113,20060302,0.32,0.32,0.32,0.32,19200
531723,20060302,5.25,5.25,5.22,5.24,2105
500825,20060302,1620.00,1690.00,1620.00,1671.05,3596
532123,20060302,41.35,42.00,40.85,41.05,57837
514045,20060302,37.40,38.00,37.15,37.15,2014
531932,20060302,61.45,61.45,61.45,61.45,1000
532321,20060302,542.00,554.90,534.00,541.60,10859
532386,20060302,97.50,98.00,95.60,96.30,1760
526652,20060302,1.55,1.55,1.55,1.55,5900
523207,20060302,109.80,109.80,103.60,103.65,7377
500078,20060302,43.10,49.00,39.25,46.60,3992
532483,20060302,270.00,291.80,270.00,289.20,432800
632483,20060302,284.55,299.00,284.00,293.40,1775427
511196,20060302,51.20,51.50,50.70,51.20,35543
526917,20060302,3.80,3.80,3.66,3.68,38250
511505,20060302,7.20,7.50,7.10,7.10,1300
524742,20060302,8.75,9.06,8.75,9.06,300
509486,20060302,80.50,86.60,80.50,86.60,44465
513375,20060302,157.00,157.50,150.00,150.95,25605
530609,20060302,19.70,20.60,18.80,19.55,3630
531335,20060302,147.00,155.00,147.00,152.95,35213
500446,20060302,51.45,51.45,48.00,48.40,28178
500870,20060302,250.00,255.00,248.00,249.65,124421
531682,20060302,0.56,0.56,0.55,0.55,43300
531158,20060302,7.07,7.36,7.06,7.06,3100
526839,20060302,24.00,24.00,22.45,22.55,19357
519600,20060302,420.05,473.00,420.05,452.80,9517
532405,20060302,10.70,11.00,10.40,10.49,26344
500878,20060302,67.25,68.50,64.10,64.65,102637
530789,20060302,11.05,11.89,11.05,11.89,2
505923,20060302,130.00,130.80,130.00,130.00,2262
531119,20060302,13.90,13.90,13.90,13.90,10
532695,20060302,183.00,188.00,180.05,181.50,35168
506874,20060302,29.45,29.45,29.45,29.45,200
522251,20060302,18.35,18.45,18.05,18.05,12215
532273,20060302,25.90,26.30,25.15,25.55,639654
500099,20060302,11.20,11.20,10.35,10.44,121329
501827,20060302,34.00,34.00,34.00,34.00,300
500280,20060302,190.65,194.00,184.00,185.80,59946
500083,20060302,2.97,3.00,2.86,2.93,18206
500040,20060302,378.00,384.80,365.15,367.35,653434
532548,20060302,155.00,159.80,155.00,156.45,28381
532443,20060302,82.50,86.80,82.50,85.65,5555
532413,20060302,3.30,3.64,3.30,3.30,1601
500084,20060302,272.00,282.60,270.50,276.25,226731
511272,20060302,2.15,2.25,2.15,2.17,2850
531489,20060302,6.00,6.20,6.00,6.15,4600
530307,20060302,33.15,33.20,32.75,32.95,1910
500085,20060302,41.00,41.50,40.10,40.40,212163
522059,20060302,335.10,368.20,335.10,366.90,20158
526580,20060302,70.60,71.00,70.60,71.00,300
522292,20060302,0.43,0.43,0.43,0.43,83000
530309,20060302,9.04,9.04,8.35,8.39,3302
512624,20060302,18.70,18.90,17.15,18.85,112565
531337,20060302,3.00,4.00,3.00,3.43,13903
531327,20060302,1.74,1.83,1.67,1.70,59004
511696,20060302,8.55,8.55,8.12,8.12,505
530871,20060302,136.50,136.50,130.50,130.70,7326
506894,20060302,145.00,149.80,145.00,146.20,6825
506355,20060302,87.75,95.15,86.15,92.35,140232
500110,20060302,228.15,235.00,228.15,233.90,67071
521056,20060302,22.00,22.30,21.70,22.15,6625
590001,20060302,305.00,317.90,292.30,300.60,22498
526817,20060302,530.00,530.00,501.55,507.65,1829
531358,20060302,4.22,4.22,4.10,4.10,2800
511742,20060302,12.23,12.23,12.23,12.23,10
530427,20060302,16.50,16.95,16.50,16.55,3800
526546,20060302,23.50,24.80,23.05,23.50,20697
511243,20060302,212.00,213.10,208.00,211.95,18140
519475,20060302,43.80,44.95,42.00,44.45,21566
501833,20060302,29.50,29.75,28.10,28.35,27397
530191,20060302,12.50,13.00,12.34,12.60,1670
532184,20060302,520.00,533.95,520.00,528.35,7678
530829,20060302,11.55,12.33,11.31,12.33,400
531283,20060302,2.53,2.53,2.53,2.53,1000
526373,20060302,17.60,17.60,17.50,17.50,650
530457,20060302,8.40,8.40,7.94,8.12,3510
532324,20060302,28.70,29.10,28.55,28.80,2275
500087,20060302,554.05,558.75,549.55,551.00,100910
506373,20060302,17.80,17.80,17.05,17.35,5689
532210,20060302,112.00,112.70,110.50,110.70,16006
507515,20060302,14.55,16.20,14.55,16.10,11635
500373,20060302,342.00,349.00,340.00,345.25,4090
523200,20060302,187.00,187.50,181.35,181.95,16059
531670,20060302,2.72,2.72,2.72,2.72,400
530839,20060302,2.73,2.73,2.48,2.63,5017
505052,20060302,162.45,169.00,161.00,166.60,329672
517326,20060302,500.10,508.00,500.00,505.55,1890
503673,20060302,4.51,4.51,4.09,4.09,19920
520131,20060302,16.00,16.50,16.00,16.00,400
513353,20060302,21.50,21.50,20.60,21.50,25303
500830,20060302,412.30,416.00,400.10,403.55,205457
531210,20060302,6.50,6.50,6.50,6.50,500
532172,20060302,10.51,11.00,10.31,10.43,43895
506390,20060302,333.00,337.95,333.00,335.00,1030
531216,20060302,24.00,26.40,23.85,23.85,98838
526141,20060302,11.05,11.05,11.05,11.05,50104
531041,20060302,43.95,43.95,38.10,38.75,2566
532688,20060302,44.95,45.50,42.50,43.05,15294
532456,20060302,17.80,17.80,16.30,16.30,3231
532339,20060302,83.00,84.40,81.00,82.40,5103
531224,20060302,6.71,6.90,6.70,6.72,21587
507833,20060302,4.12,4.46,4.09,4.13,13100
531474,20060302,8.60,8.60,8.60,8.60,900
522231,20060302,20.40,20.40,19.35,19.40,3678
526829,20060302,1.23,1.23,1.13,1.18,23390
524260,20060302,2.55,2.64,2.44,2.51,68835
531852,20060302,1.21,1.27,1.15,1.15,92940
531344,20060302,1449.00,1449.00,1415.00,1438.50,139
532397,20060302,5.07,5.07,5.07,5.07,5
531460,20060302,2.42,2.60,2.42,2.43,5660
531067,20060302,3.49,3.49,3.49,3.49,160
522295,20060302,102.00,102.50,98.55,99.20,11759
531556,20060302,11.00,12.00,11.00,11.40,8251
524506,20060302,98.50,98.50,95.00,96.80,2940
509009,20060302,5.00,5.00,4.96,4.96,2300
500091,20060302,6.80,7.10,6.76,7.08,19257
512199,20060302,248.00,258.50,245.10,252.60,3179
506395,20060302,85.00,86.00,83.05,83.05,39588
532179,20060302,342.95,363.50,336.05,360.05,115887
530545,20060302,24.75,24.80,24.75,24.80,200
523100,20060302,12.20,12.35,12.05,12.14,12338
508814,20060302,70.20,73.35,70.20,72.05,24743
526550,20060302,60.10,62.10,58.70,61.35,2700
523415,20060302,13.00,13.00,12.05,12.05,2150
512093,20060302,107.00,109.00,104.25,105.00,85257
522001,20060302,6.31,6.96,6.31,6.91,8050
524388,20060302,12.69,12.69,11.50,12.56,11650
532392,20060302,8.94,8.94,8.94,8.94,35694
526785,20060302,137.80,137.95,129.10,130.15,53867
532542,20060302,189.95,189.95,186.10,187.40,5173
500092,20060302,1759.65,1780.00,1725.00,1772.85,6165
500093,20060302,956.50,965.00,922.00,956.50,60099
590050,20060302,24.00,24.35,23.50,23.95,9999
526027,20060302,49.00,49.85,48.00,49.80,18120
500480,20060302,242.10,246.75,237.75,239.85,671181
530843,20060302,23.75,23.75,21.00,21.85,53177
532640,20060302,101.00,103.90,97.25,100.85,74987
532271,20060302,6.40,6.40,6.00,6.04,33805
532364,20060302,2.10,2.10,2.10,2.10,500
532173,20060302,14.79,14.79,14.22,14.22,28949
517514,20060302,18.55,19.00,17.90,18.05,17173
500096,20060302,113.20,117.00,111.50,116.05,353135
532545,20060302,52.00,52.50,51.50,52.10,43594
505426,20060302,69.60,69.60,66.25,66.85,1476
526821,20060302,43.90,43.90,40.00,41.15,22819
530825,20060302,16.50,16.85,15.40,15.60,45326
960673,20060302,950.00,950.00,950.00,950.00,100
500097,20060302,272.00,273.00,252.55,254.05,68464
521220,20060302,28.90,28.90,27.00,27.10,1705
532329,20060302,84.90,85.00,83.25,83.25,1185
532528,20060302,73.50,74.90,73.10,73.50,71966
532373,20060302,4.75,4.75,4.75,4.75,200
517473,20060302,0.50,0.51,0.47,0.51,45475
502817,20060302,4001.00,4199.00,4001.00,4100.10,23
531270,20060302,4.55,4.80,4.55,4.73,60236
511611,20060302,3.70,3.70,3.60,3.60,6150
502820,20060302,67.15,70.50,67.15,68.00,35956
523367,20060302,85.50,85.50,83.65,84.00,16351
523369,20060302,178.00,182.90,167.00,168.00,64970
500117,20060302,8.05,8.17,8.00,8.03,107283
502137,20060302,83.80,87.00,78.10,78.55,59320
505703,20060302,39.45,43.50,39.45,43.00,898
532608,20060302,454.95,457.90,437.00,445.05,23716
531989,20060302,12.60,12.60,12.15,12.15,260
512068,20060302,12.35,13.55,12.35,13.28,41982
500645,20060302,102.90,103.30,98.00,99.10,83137
506401,20060302,203.10,203.50,195.00,197.30,14505
514030,20060302,38.00,39.25,38.00,38.60,3085
504240,20060302,91.20,91.20,83.00,86.00,3171
532121,20060302,36.50,37.50,36.05,36.70,451442
505232,20060302,261.90,261.90,251.05,258.00,2021
520022,20060302,101.00,105.00,98.25,100.30,117817
523489,20060302,16.90,18.00,16.90,17.55,28565
530765,20060302,3.24,3.24,3.24,3.24,5600
511072,20060302,71.40,73.50,68.55,69.30,385041
519588,20060302,13.75,13.75,12.00,12.00,2532
509695,20060302,155.00,175.00,155.00,175.00,200
502512,20060302,38.55,38.55,37.00,38.45,38936
500119,20060302,221.90,224.10,218.30,219.25,122155
531923,20060302,16.35,17.40,16.25,16.30,7510
532180,20060302,32.75,33.95,32.75,33.50,6650
511393,20060302,31.05,36.00,31.05,33.35,1841
521151,20060302,48.00,48.00,47.40,47.40,200
507717,20060302,108.00,109.00,106.25,106.60,939
530949,20060302,3.84,3.90,3.54,3.55,10183
506405,20060302,15.75,16.50,15.45,15.45,48546
511451,20060302,4.62,4.62,4.19,4.61,4710
507442,20060302,45.75,45.75,43.60,43.80,16391
526971,20060302,18.10,18.50,16.05,18.50,1350
531306,20060302,25.00,25.00,21.65,23.00,1103
523736,20060302,118.30,119.90,110.00,110.70,112895
500120,20060302,52.50,53.80,51.90,52.40,8055
522163,20060302,78.20,83.40,75.05,77.40,681652
530959,20060302,22.05,22.85,19.15,22.05,440851
500089,20060302,235.00,235.00,227.00,228.15,11513
517538,20060302,4.00,4.00,3.95,3.95,840
506414,20060302,269.10,279.80,266.00,268.70,781
524370,20060302,18.25,18.60,16.90,18.35,5500
500068,20060302,928.90,958.00,900.00,941.25,736
532526,20060302,204.00,205.90,198.20,198.95,17439
532488,20060302,1755.00,1801.00,1735.00,1797.35,19600
526315,20060302,23.50,23.50,22.10,22.45,2959
526285,20060302,6.34,6.34,6.34,6.34,5100
511636,20060302,10.55,10.55,10.55,10.55,100
532419,20060302,121.00,121.50,118.65,119.20,26640
517973,20060302,21.00,21.20,21.00,21.05,8500
531367,20060302,20.20,20.20,20.20,20.20,100
526504,20060302,16.30,18.00,15.20,18.00,880018
522261,20060302,329.00,335.00,310.00,317.75,9286
512519,20060302,74.00,76.30,74.00,75.05,6206
531595,20060302,11.57,11.57,11.57,11.57,25
508197,20060302,83.50,83.50,76.90,76.90,105
526783,20060302,32.05,34.50,32.05,32.70,3890
500124,20060302,1330.00,1330.00,1305.00,1312.50,31586
523618,20060302,610.00,633.90,606.05,619.60,507278
523890,20060302,336.95,348.60,332.00,348.35,30596
509516,20060302,2150.00,2160.00,2116.05,2116.05,92
524276,20060302,18.85,19.00,18.00,18.00,7892
514418,20060302,12.50,13.00,12.50,12.58,10530
517437,20060302,25.00,25.00,23.80,24.00,1215
532610,20060302,248.70,250.50,238.15,239.95,55328
532365,20060302,0.46,0.46,0.42,0.42,81900
505242,20060302,1298.00,1326.00,1275.00,1295.75,1025
524818,20060302,22.00,22.00,21.00,21.20,202
532707,20060302,29.90,32.50,29.50,30.65,415215
500125,20060302,250.00,256.00,242.05,248.55,48833
532417,20060302,0.76,0.82,0.76,0.78,136169
590022,20060302,228.50,228.50,220.00,223.80,33245
532491,20060302,178.90,183.00,176.00,182.90,11840
523732,20060302,16.00,16.00,15.05,15.15,40019
526703,20060302,19.65,20.05,19.00,19.40,3137
532696,20060302,324.70,384.70,316.00,360.10,2147876
531835,20060302,84.80,87.65,84.80,87.65,8814
505200,20060302,254.50,255.00,247.10,250.30,15463
523127,20060302,194.00,195.00,188.00,192.20,17660
500840,20060302,686.00,697.00,677.00,689.10,20470
523708,20060302,364.00,388.10,364.00,388.10,21291
531144,20060302,102.40,107.00,99.00,100.45,43744
523329,20060302,222.00,224.00,215.00,219.05,6163
524830,20060302,31.45,31.50,31.45,31.50,4270
532322,20060302,275.90,281.95,274.00,280.15,67937
500128,20060302,360.00,361.25,352.00,354.80,27094
505700,20060302,909.80,920.00,895.00,907.10,9311
526608,20060302,210.75,219.30,210.75,219.30,44000
526473,20060302,2.40,2.40,2.19,2.25,8000
526705,20060302,33.95,34.00,33.95,34.00,1700
890080,20060302,40.10,40.10,40.05,40.05,1200
522074,20060302,68.00,68.50,65.75,67.60,34479
590023,20060302,45.50,45.50,43.00,43.55,13920
502374,20060302,27.15,27.15,27.15,27.15,300
517477,20060302,73.00,75.80,71.10,72.00,10075
504000,20060302,162.00,169.85,158.25,164.00,12650
530835,20060302,0.70,0.74,0.67,0.69,57860
522027,20060302,115.00,115.00,106.25,108.30,2079
531162,20060302,192.00,194.80,188.00,192.35,20582
504008,20060302,608.00,614.80,599.05,608.65,30440
524768,20060302,3.50,3.50,3.30,3.30,9300
500132,20060302,26.55,28.55,26.10,28.55,32200
504351,20060302,4.95,5.10,4.62,4.62,7726
521099,20060302,5.06,5.06,5.02,5.02,1000
531750,20060302,40.95,41.50,39.50,40.60,18736
532219,20060302,36.00,38.70,35.10,38.70,83590
532178,20060302,810.00,833.00,795.20,810.00,87164
526560,20060302,374.00,382.50,374.00,380.10,317
531147,20060302,267.05,275.00,267.00,271.20,4035
505982,20060302,118.00,119.00,116.50,117.00,6913
531127,20060302,1.19,1.20,1.19,1.20,5900
532700,20060302,228.00,236.25,223.00,226.25,310549
500246,20060302,44.85,44.85,42.05,43.40,4370
532308,20060302,1.00,1.00,0.92,0.92,90351
530407,20060302,7.92,7.92,7.20,7.20,1000
524374,20060302,9.76,9.76,8.86,8.90,23391
530323,20060302,277.75,290.65,275.10,285.30,1907836
531615,20060302,36.05,38.00,35.40,35.40,7926
500133,20060302,461.00,467.00,450.00,454.25,43393
511716,20060302,8.71,8.72,8.36,8.65,5784
500495,20060302,83.00,83.90,80.50,81.25,206264
514118,20060302,7.00,7.08,6.80,6.92,123576
500134,20060302,37.75,38.80,37.00,37.25,177515
500630,20060302,30.50,30.50,29.15,29.25,219516
500627,20060302,39.85,40.80,39.30,39.50,674089
700098,20060302,2.31,2.40,2.31,2.38,2908
500135,20060302,350.95,357.95,344.00,354.70,10271
531478,20060302,1.66,1.75,1.65,1.65,16400
500136,20060302,7.90,7.95,7.65,7.82,29461
532615,20060302,44.00,45.00,43.60,43.95,14126
526468,20060302,5.94,5.94,5.27,5.28,350
521014,20060302,45.40,45.40,43.60,43.80,3266
531508,20060302,117.35,117.35,113.00,113.90,69240
508906,20060302,177.50,183.00,172.60,177.70,9057
532684,20060302,374.70,383.90,370.05,372.10,50328
514358,20060302,4.25,4.67,4.25,4.67,9600
532511,20060302,190.30,194.90,190.05,191.65,6977
502223,20060302,9.10,9.68,9.10,9.37,26404
500650,20060302,69.85,70.40,67.90,69.30,31510
500086,20060302,230.00,249.35,230.00,241.25,3621
526614,20060302,9.04,9.05,8.25,8.46,18565
508996,20060302,130.20,130.20,130.20,130.20,1
531621,20060302,1.95,2.00,1.90,1.92,9200
532656,20060302,2.56,3.00,2.56,2.72,206874
532657,20060302,7.06,7.97,7.00,7.35,7865
511668,20060302,17.10,17.10,17.10,17.10,1000
505790,20060302,441.00,441.00,424.00,429.05,2840
514474,20060302,23.60,23.75,23.60,23.65,1350
520145,20060302,107.00,109.90,104.95,108.35,15657
505705,20060302,73.00,73.25,73.00,73.15,200
509527,20060302,72.50,72.50,65.60,66.25,1713
532084,20060302,0.58,0.63,0.58,0.61,140675
530079,20060302,16.85,16.85,15.75,15.75,19760
511744,20060302,81.60,84.50,81.60,82.95,13245
504250,20060302,397.00,401.80,393.10,397.95,3163
524600,20060302,32.00,32.00,31.60,32.00,374
532666,20060302,91.00,91.00,87.25,87.90,13511
531599,20060302,51.40,51.50,49.50,49.65,62271
500139,20060302,91.65,93.40,89.70,90.80,160293
500469,20060302,173.50,174.00,171.40,172.45,32567
524608,20060302,390.00,395.00,385.00,387.65,6653
526689,20060302,34.50,37.85,34.50,35.45,27887
500141,20060302,9.47,9.75,9.21,9.39,154826
590024,20060302,31.30,31.45,30.10,30.25,21745
500142,20060302,6.95,6.95,6.20,6.47,10521
507910,20060302,7.17,7.79,7.17,7.21,5505
506443,20060302,11.70,11.90,11.55,11.59,2244
526227,20060302,15.74,15.78,14.65,15.05,5750
531486,20060302,0.69,0.69,0.67,0.67,83300
530863,20060302,12.99,12.99,11.57,12.64,750
526881,20060302,1318.00,1319.45,1280.15,1291.45,21112
517264,20060302,15.60,16.00,15.60,16.00,2500
500144,20060302,339.95,354.00,339.50,345.70,15595
500940,20060302,74.90,75.30,73.55,73.85,80655
500145,20060302,50.70,52.00,48.80,49.10,26833
500147,20060302,82.10,83.40,80.25,80.70,12475
523576,20060302,20.40,21.50,20.40,21.30,23645
522167,20060302,27.80,28.80,27.80,28.30,4862
523672,20060302,18.20,18.45,17.30,17.75,17800
500148,20060302,80.00,81.00,78.25,78.65,15544
507796,20060302,41.80,42.95,40.65,42.95,7382
522017,20060302,9.65,10.00,9.36,9.36,8798
507552,20060302,97.70,97.75,91.25,93.45,3356
502865,20060302,574.00,574.00,527.00,538.95,2368
500033,20060302,566.00,572.50,550.10,557.45,907
526927,20060302,46.30,46.30,42.10,43.70,33034
530023,20060302,67.50,67.50,66.00,66.45,1930
532326,20060302,87.95,89.95,85.10,87.35,79301
500150,20060302,392.15,406.00,386.25,402.60,4688
513579,20060302,9.70,10.40,9.60,10.00,3404
532521,20060302,57.50,59.10,56.55,57.50,84324
530077,20060302,70.95,70.95,66.70,66.75,11465
531225,20060302,3.09,3.35,3.09,3.30,5400
522195,20060302,11.05,11.05,11.05,11.05,800
506803,20060302,689.75,698.00,681.00,683.15,2202
500720,20060302,21.30,21.30,20.10,20.10,25924
500154,20060302,3.54,3.55,3.54,3.54,4550
500620,20060302,254.00,258.95,251.50,252.85,279853
505250,20060302,69.50,70.00,68.00,69.00,3065
507488,20060302,81.80,81.95,77.30,77.55,11876
504286,20060302,19.00,20.00,19.00,20.00,400
517564,20060302,8.37,8.44,7.80,7.89,95470
500151,20060302,175.50,179.00,172.00,172.55,98249
523277,20060302,0.83,0.86,0.80,0.81,1700185
505714,20060302,28.70,29.40,28.25,28.55,99879
524624,20060302,2.87,2.88,2.85,2.85,2300
532155,20060302,276.00,291.40,276.00,281.15,494572
505711,20060302,19.50,19.50,18.10,18.10,12230
504697,20060302,9.51,10.50,9.51,9.89,10689
506186,20060302,282.70,289.85,271.00,271.80,52035
517391,20060302,1.55,1.55,1.54,1.55,5000
509550,20060302,544.95,567.40,541.30,554.40,60014
513108,20060302,160.00,160.00,153.00,155.00,3137
517421,20060302,7.00,7.25,6.82,6.83,500
500153,20060302,6.04,6.66,6.04,6.66,4612
526367,20060302,70.45,70.45,70.45,70.45,50606
514167,20060302,8.88,8.88,7.00,7.09,8762
532643,20060302,51.20,51.20,49.50,49.80,14898
530945,20060302,19.20,19.20,17.80,18.15,11405
521176,20060302,44.90,46.75,43.70,44.00,9521
500155,20060302,64.45,64.45,62.50,62.85,25773
530615,20060302,27.50,28.50,27.40,28.50,900
526727,20060302,13.70,14.00,13.40,13.68,20574
512493,20060302,22.50,22.50,21.15,21.15,7500
509563,20060302,7.76,8.25,7.00,7.62,5480
500655,20060302,46.00,47.00,43.40,43.60,18950
501848,20060302,72.45,79.00,72.45,77.20,152706
509557,20060302,47.00,47.85,47.00,47.25,24071
532622,20060302,246.00,249.55,243.50,244.45,58662
532345,20060302,407.90,410.00,398.00,403.45,20716
532183,20060302,17.30,17.30,16.15,16.20,175206
500398,20060302,78.50,78.95,73.15,74.35,15037
530743,20060302,48.40,48.40,46.00,47.35,137475
532318,20060302,300.00,302.00,300.00,300.50,1627
506109,20060302,16.00,16.30,16.00,16.25,972
531939,20060302,1.81,1.94,1.76,1.94,12200
530343,20060302,142.00,144.90,139.10,140.35,6269
503699,20060302,208.00,210.00,205.00,206.55,30597
532285,20060302,180.20,185.00,180.20,183.05,3260
532312,20060302,108.00,109.00,102.05,103.50,123465
500171,20060302,132.50,133.50,131.00,131.40,101351
511676,20060302,50.00,50.10,48.40,48.65,26582
507815,20060302,969.80,970.00,940.00,941.90,1868
531744,20060302,20.00,20.00,20.00,20.00,27
590025,20060302,19.50,19.70,19.15,19.25,45934
531613,20060302,15.50,15.50,14.65,14.65,91474
500660,20060302,1328.40,1342.00,1307.65,1312.35,20516
500676,20060302,681.90,681.90,640.00,640.90,4779
532296,20060302,330.00,335.00,316.10,320.50,97668
513528,20060302,3.90,3.90,3.90,3.90,1000
500159,20060302,1.96,2.10,1.96,1.96,94295
505255,20060302,650.00,660.00,643.40,654.55,2382
500162,20060302,162.90,163.00,159.50,160.10,15741
509567,20060302,97.90,102.70,94.10,102.65,21957
590026,20060302,80.00,80.05,77.30,77.80,7500
530317,20060302,22.85,23.80,22.10,23.55,3360
500163,20060302,1425.00,1425.00,1402.00,1416.25,276
532424,20060302,631.00,648.00,626.15,630.35,4460
519035,20060302,12.70,12.70,12.70,12.70,11950
500164,20060302,460.00,484.90,450.00,454.40,49368
505744,20060302,231.00,233.60,228.50,232.05,6084
532630,20060302,678.00,719.75,661.00,702.05,5687
505576,20060302,12.50,12.50,12.50,12.50,700
531928,20060302,9.49,9.60,9.49,9.49,2100
526951,20060302,11.50,12.70,11.35,12.70,3985
526729,20060302,140.00,140.00,130.05,132.65,175941
532378,20060302,5.84,5.84,5.02,5.18,21833
532439,20060302,13.00,13.88,13.00,13.26,12581
531439,20060302,18.00,18.40,17.50,17.70,13250
523676,20060302,14.51,15.46,14.50,14.64,2555
504701,20060302,36.00,37.90,35.00,36.25,32777
500165,20060302,810.10,824.95,809.00,815.05,5265
500166,20060302,139.40,145.25,135.50,143.05,251043
500168,20060302,70.45,71.80,68.75,68.95,38318
526717,20060302,5.60,5.60,5.23,5.35,22200
509148,20060302,35.70,36.40,33.10,34.90,87680
530663,20060302,0.47,0.47,0.46,0.46,15400
590009,20060302,128.05,128.05,123.50,123.70,9978
532482,20060302,100.80,100.80,96.00,96.20,18301
509488,20060302,324.80,324.80,293.00,293.80,4506
500300,20060302,1828.00,1850.00,1800.00,1808.60,176142
526751,20060302,2.11,2.12,2.11,2.12,1500
505710,20060302,84.00,88.00,82.25,82.70,24293
532015,20060302,8.25,8.55,8.09,8.10,40903
501455,20060302,287.00,296.00,287.00,292.85,167772
523160,20060302,139.90,139.90,134.50,135.50,7682
526797,20060302,134.80,134.80,130.00,130.05,19391
506076,20060302,466.70,498.70,466.70,491.60,91835
531449,20060302,11.15,11.15,11.15,11.15,100
511288,20060302,93.50,95.00,92.15,92.85,8392
511543,20060302,6.14,6.99,6.14,6.88,1621
530469,20060302,2.20,2.20,2.20,2.20,100
532139,20060302,0.57,0.59,0.57,0.59,6800
500160,20060302,114.80,114.90,111.05,111.50,148450
500170,20060302,55.60,55.90,53.60,53.90,5595
509079,20060302,15.20,15.21,14.75,15.10,57831
532702,20060302,36.55,36.90,35.90,36.05,853316
530001,20060302,160.00,160.80,153.00,154.45,354351
500425,20060302,91.10,93.40,91.00,91.40,3627612
524226,20060302,19.35,19.65,18.70,19.05,120507
522217,20060302,174.00,182.00,172.00,178.60,88029
505712,20060302,70.90,70.90,70.90,70.90,150
523768,20060302,14.80,14.90,13.65,13.80,22425
506457,20060302,5.10,5.10,4.90,4.90,15180
500173,20060302,425.85,429.00,408.00,412.35,29690
531410,20060302,6.06,6.06,6.06,6.06,300
523477,20060302,1399.20,1399.20,1355.00,1369.85,508
531878,20060302,16.45,16.45,16.45,16.45,5
507960,20060302,60.70,61.00,59.00,60.35,22875
523810,20060302,1.50,1.60,1.50,1.55,144492
517300,20060302,68.50,69.50,68.40,68.65,134680
517372,20060302,26.40,29.00,26.40,26.65,1505
531341,20060302,13.78,14.50,13.78,14.25,4600
523357,20060302,57.00,57.00,56.30,56.30,700
500174,20060302,7.31,7.89,7.31,7.59,8774
532181,20060302,410.00,412.00,404.00,406.10,1045
500670,20060302,125.10,125.70,120.05,120.85,372515
512579,20060302,91.10,93.45,89.50,91.40,285444
506858,20060302,30.20,30.20,30.20,30.20,100
517288,20060302,4.60,4.60,4.60,4.60,120
509152,20060302,270.00,270.00,262.65,262.70,500
518029,20060302,15.50,15.70,14.65,14.80,401336
500690,20060302,188.00,189.25,185.10,185.85,81975
524314,20060302,7.49,7.50,6.92,6.92,900
506879,20060302,16.05,16.70,15.50,15.55,2500
506480,20060302,676.00,707.55,676.00,698.85,14247
532425,20060302,4.03,4.45,4.03,4.08,1433
532457,20060302,19.90,20.50,17.35,17.35,300
524184,20060302,42.75,45.45,42.60,43.35,14251
514116,20060302,173.20,174.75,168.00,169.50,6857
532708,20060302,303.45,323.80,294.60,305.65,1568462
530117,20060302,49.90,51.00,49.10,50.00,41700
502873,20060302,31.10,32.80,31.10,32.80,383
532145,20060302,11.30,11.34,10.30,11.32,6553
515147,20060302,59.00,59.50,57.20,57.20,4547
500177,20060302,43.85,43.85,42.50,42.85,41094
514308,20060302,4.76,5.00,4.76,4.99,700
524080,20060302,7.82,8.63,7.82,8.63,500
509597,20060302,150.05,150.05,150.05,150.05,22
512604,20060302,7.05,7.50,7.00,7.10,11272
500178,20060302,28.20,28.70,27.50,27.75,89562
590043,20060302,233.20,240.00,225.00,235.00,4741
526931,20060302,25.10,26.30,24.55,24.60,2450
500467,20060302,186.05,192.80,175.05,178.05,1904052
511613,20060302,0.45,0.47,0.45,0.47,309
509073,20060302,8.90,8.98,8.45,8.98,2302
531531,20060302,188.00,194.85,187.00,190.65,3563
517354,20060302,440.00,472.00,430.00,450.45,25693
508486,20060302,88.10,88.40,84.50,85.20,9593
532467,20060302,11.65,12.23,11.60,12.08,27660
532334,20060302,19.50,20.80,19.00,20.05,7369
508956,20060302,3.80,4.28,3.80,3.81,4147
532333,20060302,24.55,27.00,24.55,25.60,7631
532216,20060302,19.40,20.85,19.05,19.60,55965
517271,20060302,261.05,262.90,255.15,260.50,27626
500179,20060302,181.90,181.90,173.50,174.90,108402
523519,20060302,6.99,6.99,6.36,6.96,2297
532281,20060302,637.00,638.00,611.10,618.40,45392
500010,20060302,1350.00,1366.00,1341.20,1355.85,174645
500180,20060302,749.00,759.00,737.00,756.80,295151
509631,20060302,167.00,168.50,166.15,167.95,18429
532347,20060302,210.00,213.00,202.00,202.90,37549
532671,20060302,29.75,32.50,29.00,31.30,665420
500181,20060302,285.00,289.50,275.00,275.00,2400
505720,20060302,1524.95,1529.95,1448.00,1454.35,925
519552,20060302,180.50,183.45,178.00,178.70,10929
500182,20060302,908.50,915.00,896.00,899.65,113937
524669,20060302,125.00,125.00,120.00,120.10,3056
532129,20060302,138.00,140.30,136.10,139.50,150194
511116,20060302,19.20,19.20,18.45,19.15,4115
504176,20060302,695.00,757.25,690.05,757.25,6186
524735,20060302,580.30,582.00,573.10,574.55,1579
500183,20060302,23.00,23.25,22.40,22.50,638493
500184,20060302,138.30,142.20,138.30,142.20,44714
513723,20060302,33.00,33.00,31.10,32.10,587
526899,20060302,20.60,20.65,20.20,20.65,114111
514043,20060302,141.00,141.00,136.05,139.35,9836
526779,20060302,0.42,0.45,0.42,0.45,26592
509635,20060302,129.50,137.00,129.50,137.00,7476
500185,20060302,154.90,182.45,153.00,172.90,1920062
513599,20060302,51.35,51.75,51.05,51.50,3500
509627,20060302,465.00,485.10,465.00,485.10,10849
505893,20060302,87.95,87.95,84.65,87.90,300
526307,20060302,27.95,27.95,23.80,24.60,16400
500696,20060302,245.50,248.80,242.05,243.65,689615
500500,20060302,36.10,36.50,35.00,35.25,542515
500186,20060302,146.00,155.80,143.90,152.55,559221
500449,20060302,39.85,39.95,38.00,38.20,91369
500104,20060302,325.25,329.00,318.10,319.60,61000
504036,20060302,665.00,665.00,635.00,640.40,5860
500187,20060302,133.00,140.90,132.00,138.50,98022
503881,20060302,7.39,7.39,7.01,7.27,11276
530315,20060302,52.20,53.20,49.00,49.80,36694
500440,20060302,160.40,162.50,157.00,158.85,1739586
890120,20060302,75.00,79.30,74.60,75.95,317185
502880,20060302,37.10,39.40,36.50,37.00,14492
500189,20060302,407.00,443.90,407.00,435.25,289396
600104,20060302,324.25,325.00,324.00,324.25,638500
500188,20060302,376.45,390.00,376.00,386.80,227209
532041,20060302,8.33,8.34,7.79,7.82,24995
530853,20060302,18.80,21.40,18.80,18.90,10536
506170,20060302,136.00,140.00,133.55,135.75,126487
521068,20060302,8.57,8.57,8.57,8.57,100
590018,20060302,27.00,27.00,24.00,24.70,2125
523398,20060302,68.00,74.80,67.30,70.40,160554
531897,20060302,50.00,52.50,50.00,51.25,11300
522073,20060302,181.90,189.90,176.30,178.40,11573
526217,20060302,48.00,49.60,48.00,48.80,1877
530633,20060302,12.40,12.40,12.40,12.40,2650
531661,20060302,9.70,9.80,9.25,9.75,1400
500191,20060302,81.80,82.85,80.75,81.00,100935
522064,20060302,155.00,159.00,153.00,157.60,18432
517174,20060302,1545.00,1606.15,1520.25,1606.15,4727
500193,20060302,336.00,351.00,336.00,341.85,71780
500195,20060302,8.62,8.62,8.05,8.10,82650
517208,20060302,14.79,14.79,13.60,14.00,2399
526761,20060302,8.72,9.60,8.71,9.00,1800
532662,20060302,467.00,469.90,465.00,467.20,5827
509675,20060302,466.45,503.10,466.45,503.10,64477
522219,20060302,6.00,6.40,5.90,6.35,18550
524019,20060302,25.70,25.70,24.15,24.75,15353
514258,20060302,4.80,5.15,4.80,5.15,150
500198,20060302,536.00,567.90,536.00,558.60,26682
531524,20060302,514.00,526.70,511.00,526.70,25924
500199,20060302,27.70,27.70,27.70,27.70,15341
506074,20060302,180.20,180.20,180.20,180.20,25
502241,20060302,13.45,13.65,13.00,13.04,5502
500710,20060302,400.05,410.00,395.05,395.20,1983
632174,20060302,633.00,646.00,631.95,631.95,873590
532174,20060302,618.00,628.80,608.55,620.15,689840
523770,20060302,2.96,2.96,2.82,2.82,1860
500116,20060302,84.45,87.00,82.00,82.70,784699
531840,20060302,4.25,4.45,4.25,4.30,5098
507438,20060302,63.00,65.00,63.00,65.00,685
505726,20060302,21.50,22.65,20.70,22.65,11400
530439,20060302,1.40,1.40,1.37,1.40,5875
500106,20060302,10.59,10.80,10.40,10.51,1596698
532133,20060302,85.10,88.90,85.10,88.50,6965
532466,20060302,1120.05,1155.00,1111.20,1120.90,106290
531998,20060302,3.05,3.22,3.00,3.03,156936
517380,20060302,187.65,191.40,185.30,188.80,3949
532337,20060302,253.05,266.95,252.50,256.00,11890
530719,20060302,11.83,11.83,11.45,11.50,12037
532414,20060302,3.49,3.49,3.08,3.10,412850
511208,20060302,222.75,227.00,214.10,216.20,12409
532653,20060302,230.05,246.30,230.05,245.10,125343
532614,20060302,16.90,17.22,16.50,17.12,88073
517571,20060302,72.00,73.00,68.50,72.20,8350
531129,20060302,42.00,42.00,42.00,42.00,200
531672,20060302,9.50,9.50,9.50,9.50,400
517370,20060302,16.95,16.95,16.00,16.05,4735
531594,20060302,3.50,3.78,3.50,3.74,1130
532636,20060302,154.00,157.00,151.15,152.05,28635
514165,20060302,8.40,8.40,7.40,7.52,225743
523465,20060302,9.21,9.99,9.20,9.95,1616
511473,20060302,9.00,9.28,8.51,9.16,46148
509692,20060302,281.00,284.00,274.00,274.30,14205
513235,20060302,10.60,10.70,10.15,10.21,32500
509684,20060302,11.25,11.50,11.05,11.32,23300
500201,20060302,164.00,164.40,160.50,161.35,34527
504741,20060302,258.00,261.00,255.00,257.75,1037
500202,20060302,4.20,4.45,4.20,4.30,410
509706,20060302,345.00,345.00,335.00,343.05,10184
500204,20060302,6.60,7.19,6.53,7.19,5417
524652,20060302,50.65,50.65,47.65,48.50,65475
523586,20060302,28.50,28.50,24.50,25.45,70233
509162,20060302,21.85,21.85,21.85,21.85,50
511682,20060302,16.40,16.40,15.55,15.55,600
531505,20060302,3.70,3.70,3.65,3.65,300
530005,20060302,157.10,163.50,147.75,148.80,1942362
511355,20060302,8.85,8.87,8.85,8.85,730
531253,20060302,26.30,26.30,25.85,25.85,2200
532240,20060302,275.00,275.00,261.00,265.40,2380
514490,20060302,0.67,0.67,0.67,0.67,3000
500203,20060302,9.10,9.10,8.61,8.74,47788
532544,20060302,190.90,191.50,188.00,190.40,40148
524614,20060302,6.91,6.91,6.91,6.91,200
500850,20060302,1300.00,1329.90,1285.00,1298.40,126505
530965,20060302,561.80,575.00,560.50,563.90,122134
532388,20060302,102.50,104.40,101.05,101.95,142097
500319,20060302,43.55,45.25,43.55,44.95,9245
524648,20060302,15.15,15.26,15.00,15.26,13900
532658,20060302,155.00,165.90,149.00,164.40,224705
524342,20060302,26.15,28.05,26.15,26.60,7268
521016,20060302,22.00,23.85,20.10,22.55,79173
531968,20060302,26.50,26.50,25.20,26.50,7500
532492,20060302,229.00,231.75,225.70,226.65,57512
500207,20060302,70.35,71.60,68.10,69.60,114045
531084,20060302,2.99,2.99,2.99,2.99,99
532100,20060302,5.20,5.50,5.11,5.20,5400
532612,20060302,350.00,356.50,350.00,350.90,5410
500206,20060302,1.94,1.94,1.91,1.91,1300
504092,20060302,7.44,7.62,7.41,7.49,7150
531565,20060302,6.08,6.70,6.08,6.68,232120
532501,20060302,73.60,73.60,72.10,72.10,20763
532514,20060302,139.20,139.20,135.15,136.10,57168
532150,20060302,39.20,39.60,38.75,39.05,92603
526445,20060302,6.10,6.10,5.76,5.80,1650
522165,20060302,30.00,30.30,29.45,29.85,18271
524164,20060302,54.55,58.25,54.00,57.45,29240
532305,20060302,139.80,139.85,136.00,137.30,45312
532287,20060302,10.40,10.45,9.70,10.20,23211
532442,20060302,3.89,4.00,3.89,4.00,405
532381,20060302,11.55,11.99,11.00,11.24,15245
501298,20060302,840.00,840.00,840.00,840.00,100
501295,20060302,61.00,63.10,60.70,61.75,7705
532187,20060302,50.00,50.75,49.05,49.35,262675
530703,20060302,5.97,5.97,5.96,5.96,1100
509069,20060302,202.00,202.90,198.50,199.15,2169
500209,20060302,2915.00,2930.00,2841.20,2852.80,234770
532175,20060302,550.00,552.95,530.00,544.45,8666
530643,20060302,21.50,21.50,21.00,21.00,302
532659,20060302,69.25,72.10,69.00,71.45,8125209
530777,20060302,18.55,18.55,16.85,16.85,201
531807,20060302,147.00,149.50,146.00,147.75,11034
500210,20060302,411.00,423.90,400.00,402.60,53474
523844,20060302,8.71,9.60,8.70,9.59,14200
531929,20060302,24.90,25.75,24.35,24.90,32588
519210,20060302,2.85,2.85,2.56,2.65,1400
512447,20060302,0.31,0.31,0.31,0.31,89550
532706,20060302,170.00,184.70,168.10,176.60,1851365
500211,20060302,19.00,20.50,19.00,20.50,67944
509709,20060302,109.00,109.00,105.05,105.10,1562
500212,20060302,18.40,18.60,18.20,18.60,2310
511031,20060302,8.25,8.25,8.25,8.25,50
517250,20060302,312.00,312.00,295.45,302.30,2550
532303,20060302,2.14,2.14,1.94,2.00,34008
531777,20060302,107.80,117.00,107.80,115.00,9695
531663,20060302,4.12,4.12,4.12,4.12,300
532072,20060302,1.51,1.51,1.46,1.46,53086
526859,20060302,0.50,0.50,0.50,0.50,250
530259,20060302,12.45,12.45,11.43,11.90,3602
505737,20060302,300.00,307.85,289.90,290.35,5657
530193,20060302,5.66,5.66,5.66,5.66,300
500213,20060302,159.45,159.45,155.15,156.00,6467
530519,20060302,1.36,1.50,1.36,1.50,65161
531289,20060302,5.14,5.29,5.14,5.29,265
526512,20060302,6.23,6.24,6.23,6.24,2600
526185,20060302,20.40,20.40,19.10,19.90,42752
504786,20060302,664.00,669.50,645.10,646.45,589
531398,20060302,8.28,9.14,8.28,9.00,12521
512185,20060302,70.50,72.70,68.35,71.90,346384
500214,20060302,94.25,96.90,91.50,92.95,40735
523638,20060302,133.95,133.95,127.00,127.00,5510
524494,20060302,340.00,345.00,340.00,340.80,4909
500105,20060302,232.00,235.40,229.25,230.55,1066182
512405,20060302,3.90,4.27,3.90,4.25,2303
532421,20060302,15.35,15.35,14.25,14.48,17877
532379,20060302,0.48,0.48,0.45,0.48,262900
513361,20060302,7.80,7.88,7.50,7.71,41400
532479,20060302,82.10,86.70,82.10,85.80,89246
531816,20060302,94.50,94.50,92.50,93.20,40107
532342,20060302,115.00,119.00,113.00,115.80,2120
500875,20060302,174.00,180.00,174.00,176.85,2403637
509496,20060302,861.00,861.00,861.00,861.00,594
523610,20060302,73.50,74.90,71.05,71.35,519806
522183,20060302,37.05,38.10,35.60,36.10,5048
507580,20060302,44.50,44.50,42.30,42.80,4020
530773,20060302,1039.00,1080.00,1025.10,1065.95,104030
532209,20060302,511.95,523.00,508.10,514.00,25070
506943,20060302,124.75,125.40,120.25,121.30,57933
530049,20060302,79.00,79.00,78.00,78.00,29426
532518,20060302,220.50,223.90,218.00,219.15,991
500231,20060302,6.50,6.51,5.92,5.94,18710
530007,20060302,125.95,125.95,120.20,122.00,66033
506515,20060302,81.00,82.60,81.00,81.35,8969
500218,20060302,3.00,3.00,2.80,2.80,70155
530711,20060302,7.68,8.22,7.68,8.11,4200
507155,20060302,71.50,72.45,71.05,71.45,15176
532705,20060302,257.75,264.80,251.00,252.70,344899
520139,20060302,38.00,38.95,37.50,38.00,21350
507789,20060302,32.90,32.90,31.95,32.45,9365
512237,20060302,111.45,113.00,108.15,111.85,865
520071,20060302,38.50,38.55,38.50,38.55,11485
531339,20060302,25.00,25.50,24.50,24.75,3200
523467,20060302,7.21,7.90,7.21,7.35,900
500219,20060302,241.35,249.80,235.00,242.65,759599
532033,20060302,36.90,36.90,35.00,35.25,6121
526865,20060302,2.59,2.80,2.59,2.80,701
505840,20060302,0.86,0.87,0.80,0.87,30000
532532,20060302,485.00,495.00,470.00,480.95,592324
523230,20060302,6.00,6.00,5.99,5.99,700
502901,20060302,14.65,14.70,14.60,14.65,200
531988,20060302,11.57,11.57,11.57,11.57,200
500220,20060302,9.01,9.90,9.01,9.90,3500
531794,20060302,60.00,64.45,60.00,64.45,3500
514312,20060302,2.45,2.45,2.45,2.45,1300
513252,20060302,60.00,64.50,55.65,57.55,1849
524330,20060302,188.00,202.00,181.10,197.25,265870
522285,20060302,15.00,15.00,14.30,14.65,33310
531382,20060302,61.10,61.10,61.10,61.10,100
501311,20060302,12.66,12.66,11.51,12.25,3726
520066,20060302,115.00,116.50,114.45,115.20,864
512233,20060302,527.00,527.00,525.00,526.00,10
590027,20060302,93.50,94.45,90.50,91.55,9281
509715,20060302,198.00,203.55,184.25,187.85,892380
506520,20060302,34.10,34.50,33.50,33.95,5825
506910,20060302,10.13,11.00,10.12,10.50,6850
514034,20060302,71.90,73.00,71.45,71.65,144662
532605,20060302,134.00,135.00,129.35,130.05,1169
500222,20060302,4.85,5.07,4.81,4.85,13874
500223,20060302,12.40,12.60,12.01,12.05,513475
524592,20060302,4.84,4.84,4.43,4.43,212
524731,20060302,34.20,34.40,32.80,33.00,8827
523592,20060302,5.15,5.36,5.06,5.10,21962
532617,20060302,979.00,1005.00,979.00,987.40,116129
517063,20060302,191.30,191.30,181.00,183.55,6708
590054,20060302,663.00,688.75,641.00,666.30,1695
504920,20060302,13.05,13.14,12.75,12.92,156502
519248,20060302,50.00,51.50,47.00,50.75,285556
511618,20060302,3.00,3.00,2.81,2.81,162551
530405,20060302,4.93,4.93,4.93,4.93,600
511034,20060302,315.00,321.00,300.55,303.80,148364
507981,20060302,34.00,36.20,34.00,34.90,5708
531960,20060302,1.20,1.20,1.10,1.10,11500
500226,20060302,44.00,44.00,40.60,41.15,58083
500227,20060302,277.25,280.00,270.00,279.70,6014
500378,20060302,450.00,460.00,442.05,455.35,94613
532642,20060302,179.00,189.00,179.00,184.05,1541
532508,20060302,96.95,105.00,96.80,101.00,848315
532286,20060302,1624.80,1624.80,1563.00,1574.75,9430
531543,20060302,46.00,46.00,43.80,43.90,900
532624,20060302,172.70,183.00,167.60,170.50,87812
523062,20060302,12.90,13.08,12.85,13.08,1978
532644,20060302,184.80,185.50,173.00,174.85,89728
500380,20060302,104.00,106.20,95.00,96.70,966335
532162,20060302,63.75,64.25,62.30,62.65,114384
532519,20060302,63.90,63.90,61.35,62.05,14433
500306,20060302,4.93,5.06,4.75,4.81,129691
506522,20060302,350.00,357.00,340.00,345.60,2690
523405,20060302,419.00,420.90,405.55,410.60,14843
520026,20060302,60.00,62.00,60.00,62.00,2425
522263,20060302,135.90,136.40,130.00,131.30,72468
961658,20060302,19.85,19.85,18.35,18.35,901
513691,20060302,114.10,116.40,111.00,112.45,10087
507942,20060302,22.00,22.00,20.10,20.55,17220
531861,20060302,15.00,15.50,15.00,15.00,6200
505750,20060302,331.00,358.05,331.00,341.50,1016
532627,20060302,29.10,29.55,29.00,29.05,183198
500228,20060302,212.10,228.50,212.00,225.20,590764
530019,20060302,1085.00,1094.90,1085.00,1087.60,198547
516078,20060302,19.25,20.20,19.25,19.75,10524
524826,20060302,133.50,134.45,132.00,132.95,86416
531115,20060302,0.81,0.81,0.81,0.81,10900
504076,20060302,132.50,138.05,132.50,138.05,17236
523876,20060302,2.10,2.31,2.10,2.31,3901
514448,20060302,1.10,1.11,1.10,1.11,4445
513250,20060302,391.00,406.50,384.90,401.90,59708
530395,20060302,11.38,13.00,11.38,13.00,1153
532081,20060302,73.00,75.00,71.15,72.75,105751
532047,20060302,1.31,1.32,1.20,1.31,34750
526209,20060302,150.55,155.95,149.50,155.95,256251
532283,20060302,1.28,1.30,1.22,1.28,58370
524109,20060302,84.00,87.50,83.75,87.05,7817
531784,20060302,27.05,27.05,25.70,27.05,5600
530955,20060302,10.50,10.58,10.00,10.58,5710
504840,20060302,252.50,252.50,231.10,231.10,80
500233,20060302,41.90,41.90,39.50,40.20,16421
500234,20060302,103.10,103.90,96.80,97.50,66078
532268,20060302,92.25,97.00,92.25,96.05,14767
522259,20060302,140.00,145.00,136.00,138.20,14600
530201,20060302,26.15,26.55,26.00,26.05,6750
522287,20060302,1090.00,1110.00,1036.15,1078.95,4240
526409,20060302,36.55,36.75,34.10,34.60,23465
590036,20060302,30.00,31.75,29.05,30.00,1594
513509,20060302,491.00,500.00,480.05,493.70,1502
500235,20060302,280.00,285.50,276.65,280.15,136530
514322,20060302,18.40,18.40,18.40,18.40,300
511131,20060302,29.95,29.95,28.50,28.65,1800
526668,20060302,198.50,198.50,191.00,191.85,9003
532054,20060302,47.30,48.95,47.10,48.95,10477
530165,20060302,52.00,54.00,50.35,53.90,385
521242,20060302,93.85,93.85,83.00,86.70,10436
532367,20060302,0.75,0.75,0.69,0.72,35550
513456,20060302,31.90,32.80,31.90,32.20,15345
516020,20060302,17.50,18.05,16.85,17.00,9070
506525,20060302,116.00,116.00,112.50,112.70,6843
507779,20060302,14.50,14.50,13.20,13.20,895
590053,20060302,300.10,330.45,299.05,320.00,1090
526115,20060302,5.60,5.77,5.60,5.77,207
532652,20060302,105.00,107.75,102.00,105.40,197560
531904,20060302,4.93,4.93,4.93,4.93,28650
531363,20060302,79.95,80.00,75.20,76.05,35349
590003,20060302,490.00,498.90,485.55,487.80,1339
531687,20060302,122.00,122.00,113.30,114.00,32720
502933,20060302,16.85,16.85,16.85,16.85,50
530977,20060302,8.81,9.10,8.80,8.90,9135
590041,20060302,64.90,65.20,62.90,63.70,40503
530255,20060302,3.55,3.55,3.54,3.54,4600
504084,20060302,2301.00,2301.00,2301.00,2301.00,1
532291,20060302,14.95,15.00,14.25,14.40,9348
504807,20060302,38.30,38.30,37.10,37.25,111523
531976,20060302,1.87,1.99,1.84,1.96,50000
517569,20060302,313.95,333.00,313.95,326.95,50421
506528,20060302,150.00,150.00,144.45,145.15,1527
506530,20060302,248.05,248.05,248.05,248.05,2
526015,20060302,166.55,166.55,166.55,166.55,9077
505890,20060302,460.00,490.00,433.10,440.05,8125
506532,20060302,39.10,41.50,39.00,39.50,2625
532686,20060302,273.00,274.00,264.00,266.00,148483
507180,20060302,206.75,206.75,197.00,197.75,14041
524174,20060302,1.50,1.50,1.37,1.39,19875
502937,20060302,184.05,187.40,176.00,178.60,116316
512597,20060302,21.30,23.00,21.30,21.40,1550
500239,20060302,40.00,40.00,38.50,38.70,25456
507794,20060302,98.00,98.00,96.00,96.00,5330
504269,20060302,46.00,46.00,43.80,43.90,5168
531892,20060302,27.80,32.90,26.90,30.00,8330
507435,20060302,42.00,42.05,39.15,40.05,8524
531692,20060302,0.35,0.35,0.34,0.34,43680
513693,20060302,44.15,45.00,43.10,43.60,18497
507946,20060302,23.85,24.40,23.85,24.00,1480
524699,20060302,54.60,58.00,54.60,57.15,13026
522101,20060302,39.90,40.25,38.10,38.10,25700
523218,20060302,7.75,7.81,7.75,7.80,350
524500,20060302,25.00,26.30,24.25,25.65,11777
501316,20060302,19.05,19.20,17.65,17.90,6375
500240,20060302,113.15,124.35,113.00,124.15,7973
505190,20060302,51.00,52.95,50.00,52.95,6855
531413,20060302,5.60,5.65,5.14,5.65,1125
500241,20060302,316.00,316.75,306.55,309.55,32182
500245,20060302,44.40,44.50,41.70,42.10,145709
500243,20060302,208.65,209.00,204.00,206.15,157520
505283,20060302,359.95,370.00,353.05,357.80,44383
590052,20060302,102.00,107.30,99.95,100.35,1065554
532092,20060302,2.82,2.82,2.82,2.82,204000
530145,20060302,54.00,54.00,49.05,50.20,13311
521248,20060302,11.25,11.45,10.80,10.99,46816
530235,20060302,10.00,10.00,10.00,10.00,350
532304,20060302,10.50,10.50,10.50,10.50,250
530771,20060302,12.80,12.80,12.75,12.75,15800
531269,20060302,125.10,125.10,120.15,121.65,27954
532673,20060302,60.60,61.85,59.05,59.65,61266
500873,20060302,180.75,180.75,174.25,175.00,14060
531602,20060302,8.76,9.68,8.76,9.40,88920
531366,20060302,6.52,6.90,6.10,6.31,43035
532536,20060302,202.25,218.00,202.25,214.30,20480
514128,20060302,54.10,55.00,53.00,53.05,846
526379,20060302,3.40,3.44,3.12,3.12,2100
524280,20060302,48.50,49.50,48.25,48.75,39014
511760,20060302,30.60,32.20,29.80,29.85,2386
500247,20060302,241.95,279.90,240.10,246.70,574365
531373,20060302,33.40,33.60,32.20,32.90,8050
507474,20060302,8.40,8.40,8.40,8.40,1650
530299,20060302,470.00,479.00,468.15,478.85,444
523323,20060302,62.90,62.90,60.25,61.00,7565
507598,20060302,72.50,74.00,72.50,74.00,475
532400,20060302,354.00,357.70,351.15,354.30,4095
530813,20060302,176.00,177.40,170.25,172.75,42869
524518,20060302,85.85,86.60,84.55,84.75,19436
960800,20060302,5800.00,5800.00,5800.00,5800.00,1
500248,20060302,6.50,6.95,6.46,6.94,6999
912005,20060302,26300.00,26300.00,26300.00,26300.00,18
514221,20060302,1.21,1.21,1.20,1.21,228105
526423,20060302,24.75,25.50,22.00,24.35,3180
523411,20060302,220.05,223.00,210.50,212.20,39720
523550,20060302,28.05,28.05,27.20,28.00,3626
500249,20060302,411.00,430.00,411.00,419.75,28261
519421,20060302,190.00,190.25,185.65,186.00,525
530149,20060302,108.00,112.40,102.50,108.60,625
517471,20060302,0.38,0.40,0.38,0.38,54500
505299,20060302,118.00,118.00,111.50,113.50,3364
523594,20060302,1.30,1.30,1.25,1.25,675
531261,20060302,1.79,1.79,1.56,1.64,12500
531882,20060302,21.00,24.95,21.00,22.10,20633
511728,20060302,3.48,3.49,3.48,3.49,360
500250,20060302,32.50,33.45,32.20,33.00,20154
530577,20060302,4.96,5.00,4.49,4.51,432
524522,20060302,29.75,30.60,29.65,29.85,4410
531842,20060302,7.33,7.39,7.15,7.32,12400
531085,20060302,47.00,47.00,44.75,44.90,850
526049,20060302,134.00,134.00,128.00,129.15,48363
504258,20060302,222.00,225.00,218.00,219.05,4017
500252,20060302,19485.00,19485.00,18975.00,19003.15,81
502958,20060302,1606.00,1606.00,1571.00,1582.70,131
519570,20060302,882.00,889.00,840.00,880.15,120614
506079,20060302,59.00,60.60,57.95,58.20,7564
521222,20060302,4.56,4.56,4.55,4.56,3110
532368,20060302,62.00,63.75,58.85,59.00,3510
513605,20060302,39.00,39.10,37.80,37.90,17896
509048,20060302,140.00,140.00,133.10,135.10,2059
532275,20060302,0.89,0.89,0.81,0.86,472915
506222,20060302,111.50,112.00,111.00,111.05,9060
526947,20060302,58.00,59.80,57.20,58.25,4746
500510,20060302,2475.00,2547.00,2461.00,2474.50,339151
508306,20060302,90.90,90.90,82.50,83.80,7005
517415,20060302,2.21,2.21,2.02,2.11,97000
530273,20060302,41.40,42.45,39.25,40.40,328697
526596,20060302,239.80,242.00,232.55,233.70,19165
511593,20060302,1.79,1.79,1.47,1.52,17245
531027,20060302,3.36,3.36,3.05,3.05,2150
500253,20060302,201.55,205.95,201.55,202.10,122941
514446,20060302,3.24,3.24,3.24,3.24,100
507759,20060302,42.00,42.00,41.50,41.85,22555
517463,20060302,1.94,1.94,1.94,1.94,1000
531241,20060302,56.00,57.65,55.10,55.50,9409
531633,20060302,8.60,9.00,8.00,8.05,101975
524748,20060302,6.66,6.75,6.66,6.70,1850
526604,20060302,7.00,7.50,6.95,7.15,7282
506985,20060302,29.55,29.55,27.30,27.50,22327
507912,20060302,88.00,92.00,88.00,92.00,35946
517518,20060302,150.00,151.80,147.05,148.00,31203
512455,20060302,30.80,31.25,28.30,30.15,12365
500254,20060302,10.35,10.85,10.25,10.31,518773
507870,20060302,1.50,1.52,1.40,1.41,37400
500255,20060302,43.65,44.75,42.50,42.85,198831
530745,20060302,6.45,6.45,6.18,6.18,1100
532341,20060302,268.00,271.00,263.20,266.80,9863
500256,20060302,121.50,121.55,119.00,121.35,153043
523475,20060302,8.20,8.20,7.85,7.87,2786
514036,20060302,289.75,289.75,255.00,271.25,365
532537,20060302,70.00,71.00,68.35,69.60,859
517206,20060302,123.20,124.80,122.75,122.90,2695
526045,20060302,4.12,4.12,3.74,3.74,3001
500257,20060302,944.90,945.00,930.00,938.80,8590
500259,20060302,63.60,65.70,63.20,63.60,21362
522241,20060302,237.10,237.95,235.00,235.00,810
509196,20060302,4.76,4.76,4.53,4.53,750
506543,20060302,4.16,4.16,4.16,4.16,100
519383,20060302,26.80,27.00,26.30,26.95,13860
531326,20060302,5.65,5.65,5.65,5.65,9825
531528,20060302,5.51,5.84,5.51,5.56,101672
523248,20060302,61.25,61.25,55.60,56.55,9112
532440,20060302,450.10,456.00,450.10,455.00,2165
531218,20060302,3.34,3.34,2.53,2.80,111
515093,20060302,94.40,96.00,91.10,91.75,59778
531497,20060302,369.55,393.00,369.55,385.35,262595
515059,20060302,8.57,9.45,8.56,9.45,3550
531436,20060302,6.62,7.00,6.61,6.80,3970
504580,20060302,246.00,246.00,236.00,238.15,5422
500260,20060302,2100.00,2139.00,2051.00,2066.75,3542
501209,20060302,24.00,24.00,23.00,23.10,11100
501458,20060302,11.50,11.50,10.87,11.45,2006
500264,20060302,28.10,29.00,28.05,28.55,3551
524000,20060302,131.00,142.40,131.00,132.95,7404
517449,20060302,125.00,131.40,125.00,126.00,2330
530347,20060302,6.75,7.41,6.75,7.41,2900
500520,20060302,615.00,625.45,607.00,610.00,498970
500266,20060302,358.00,372.90,358.00,370.70,8260
500265,20060302,595.00,600.00,585.00,588.45,1724
524232,20060302,4.95,5.20,4.76,4.95,6200
514450,20060302,5.32,5.32,5.30,5.30,2800
500108,20060302,143.90,150.75,143.00,147.95,982206
519612,20060302,11.55,11.55,11.55,11.55,25
513460,20060302,36.00,36.00,32.25,34.00,2551
531515,20060302,4.28,4.28,3.90,3.90,1025
530059,20060302,376.00,397.00,376.00,391.15,4969
502986,20060302,360.00,370.00,352.75,365.50,7512
504823,20060302,122.70,131.90,122.70,124.55,86919
532313,20060302,370.50,420.00,370.50,398.40,21602
514380,20060302,9.05,9.50,8.77,8.97,26473
500267,20060302,66.45,68.70,66.45,68.30,6792
506919,20060302,20.10,20.10,18.50,18.70,3711
507874,20060302,135.00,144.50,125.00,141.25,48070
523696,20060302,10.22,11.00,10.22,10.83,15945
502995,20060302,141.45,141.45,137.20,137.45,4810
532637,20060302,18.30,19.30,18.00,18.40,11450
513269,20060302,254.60,261.00,249.00,257.95,23926
500268,20060302,20.70,20.70,19.70,19.85,82168
531213,20060302,22.30,25.20,22.30,25.00,3200
502157,20060302,119.00,121.90,112.50,113.40,1472616
516007,20060302,32.00,32.75,30.60,30.65,56687
530011,20060302,14.25,14.25,13.80,13.86,295470
530979,20060302,3.30,3.30,3.10,3.22,2526
511758,20060302,5.25,5.25,5.25,5.25,500
505324,20060302,264.00,278.10,263.70,273.00,60914
521018,20060302,35.80,36.25,33.55,33.95,35739
530543,20060302,87.00,88.40,84.65,85.10,8300
531642,20060302,403.50,411.00,398.00,399.70,36718
526891,20060302,9.05,10.25,9.05,10.25,1451
524404,20060302,236.00,248.65,230.00,240.70,296417
513355,20060302,12.40,12.40,12.40,12.40,5300
517467,20060302,2.62,2.62,2.41,2.42,49952
531540,20060302,18.30,18.30,18.30,18.30,61500
531319,20060302,5.16,5.16,5.15,5.15,1000
532500,20060302,890.00,938.80,890.00,903.80,2898521
531131,20060302,13.30,13.43,12.75,12.90,172937
523704,20060302,673.00,684.00,660.05,668.00,21813
511768,20060302,23.50,23.50,22.70,23.15,13159
532470,20060302,15.05,15.70,15.00,15.05,2753
532469,20060302,180.00,185.00,180.00,180.00,2910
500450,20060302,145.00,150.00,135.00,142.00,123
511688,20060302,10.10,10.10,9.40,9.60,11724
524794,20060302,264.20,265.30,255.25,257.35,155013
532512,20060302,121.00,121.40,115.55,116.15,181926
500271,20060302,730.00,774.00,730.00,769.30,4466
526538,20060302,0.92,0.95,0.91,0.91,15650
532613,20060302,34.95,34.95,34.95,34.95,13700
531680,20060302,20.75,20.75,20.75,20.75,958
522249,20060302,36.45,36.45,34.70,35.00,8776
523792,20060302,23.00,26.00,22.80,25.15,1167468
532432,20060302,593.95,598.45,575.15,579.25,122126
532654,20060302,148.20,148.20,136.20,141.05,2411704
532629,20060302,153.20,153.20,145.00,146.40,249799
523221,20060302,27.00,29.60,27.00,29.60,1135
523144,20060302,95.95,96.40,94.05,95.00,6097
512267,20060302,9.06,9.20,8.86,8.86,35173
530435,20060302,34.70,35.95,34.20,34.55,14415
531146,20060302,15.65,15.65,14.85,15.00,16051
531176,20060302,17.95,19.00,17.90,18.25,250
531417,20060302,1.61,1.61,1.44,1.54,44376
532408,20060302,135.00,137.45,129.30,133.85,300182
511377,20060302,5.01,5.01,4.90,5.01,1300
532307,20060302,12.31,12.60,12.13,12.28,13570
523828,20060302,108.50,112.00,105.50,106.10,15259
531727,20060302,71.20,73.00,71.20,72.95,625
526235,20060302,46.25,46.75,45.30,45.50,80145
500126,20060302,566.00,569.70,561.50,565.25,10231
513131,20060302,15.75,16.25,15.70,15.90,9760
524683,20060302,48.20,49.90,48.10,48.15,3991
531236,20060302,15.25,15.25,15.00,15.05,4500
514242,20060302,7.68,8.06,7.68,8.06,14500
500530,20060302,3180.00,3189.80,3100.00,3125.35,3884
523886,20060302,466.00,474.00,457.00,462.55,5830
532494,20060302,285.00,287.60,278.50,280.35,37363
532416,20060302,79.70,81.45,79.15,79.55,172085
507621,20060302,82.85,83.00,78.00,78.40,11280
505650,20060302,47.50,47.50,45.70,45.70,450
531942,20060302,1.75,1.80,1.75,1.75,6600
526143,20060302,9.60,9.60,9.60,9.60,500
522235,20060302,114.00,115.00,111.05,114.15,853
531456,20060302,8.00,9.10,8.00,8.85,3205
532539,20060302,205.95,205.95,192.15,197.05,8215
517344,20060302,36.00,36.50,35.65,36.50,5396
517340,20060302,3.00,3.00,3.00,3.00,500
500279,20060302,19.40,20.20,19.40,19.95,66541
526642,20060302,160.00,160.00,156.15,156.50,14970
511672,20060302,5.90,6.03,5.90,6.03,7200
912176,20060302,22501.00,22501.00,22501.00,22501.00,1
532127,20060302,19.40,19.40,17.30,17.45,2560
519287,20060302,29.80,29.80,27.10,27.55,8831
503015,20060302,88.50,88.50,85.00,87.50,373
513303,20060302,67.60,69.50,65.00,65.35,8531
503776,20060302,81.00,83.65,81.00,83.65,1356
506261,20060302,203.35,215.00,203.35,206.00,1805
531453,20060302,17.10,17.35,17.00,17.10,3400
526263,20060302,41.50,43.90,41.50,43.10,24030
530551,20060302,0.50,0.54,0.50,0.50,170418
513446,20060302,257.00,263.00,250.00,253.90,46132
522199,20060302,19.50,20.25,19.05,19.05,3661
524084,20060302,1940.00,1983.90,1935.00,1965.50,2151
503031,20060302,391.00,399.00,384.10,395.35,30707
532621,20060302,120.00,124.00,120.00,121.90,8409
511549,20060302,32.10,32.30,31.80,32.00,3889
500288,20060302,7.50,7.70,7.30,7.38,97414
523564,20060302,6.55,6.99,6.40,6.96,5256
500289,20060302,38.05,39.98,38.05,39.27,274473
526237,20060302,25.00,25.00,23.80,23.80,708
532407,20060302,45.35,45.40,41.40,41.65,317924
517140,20060302,225.00,225.00,220.00,220.10,18756
517334,20060302,89.00,89.00,86.05,87.65,37375
501343,20060302,18.10,19.00,18.10,18.10,18797
531096,20060302,60.90,61.70,58.75,59.45,64450
507522,20060302,38.65,38.65,37.00,37.30,2204
590011,20060302,15.10,15.10,14.10,14.17,13395
526299,20060302,182.45,182.45,176.25,177.90,173727
500290,20060302,3145.00,3238.95,3126.00,3221.60,3046
532376,20060302,79.75,80.00,78.40,78.55,19480
500109,20060302,42.55,43.45,42.50,42.60,250897
532553,20060302,93.35,95.90,91.85,92.35,84207
532650,20060302,11.86,12.00,11.60,11.61,37944
500275,20060302,2.31,2.31,2.10,2.14,6509
512424,20060302,3.28,3.28,3.04,3.07,58637
532097,20060302,28.55,28.55,27.60,27.95,6458
500460,20060302,87.00,88.30,85.00,86.10,464526
523832,20060302,7.31,7.50,7.31,7.35,2300
530341,20060302,4.95,4.95,4.56,4.56,1110
532357,20060302,50.80,50.80,47.20,47.30,11234
700087,20060302,2.50,2.50,2.50,2.50,5
530329,20060302,4.33,4.33,3.93,3.93,453
513685,20060302,100.00,103.00,99.50,101.15,5555
520059,20060302,237.00,243.00,237.00,238.20,3232
520043,20060302,399.90,400.00,399.90,400.00,3280
511401,20060302,6.25,6.25,6.25,6.25,500
519323,20060302,237.00,242.95,237.00,242.60,4985
515037,20060302,120.00,121.00,117.60,117.95,9291
511766,20060302,13.37,13.37,12.70,12.72,501
526622,20060302,2.29,2.30,2.18,2.30,2450
500292,20060302,32.00,32.45,29.40,29.75,1359743
506734,20060302,21.90,21.90,21.90,21.90,6260
502405,20060302,9.39,9.40,8.86,8.96,46000
502168,20060302,24.45,24.70,22.70,22.95,51510
519494,20060302,12.33,12.33,11.60,12.00,1850
530897,20060302,53.15,58.50,53.15,57.95,1305
516082,20060302,32.50,32.70,31.00,32.05,14358
524709,20060302,127.50,128.00,124.00,124.05,11975
500294,20060302,310.05,330.00,310.05,325.90,487169
500075,20060302,14.50,14.55,13.95,14.00,755220
532362,20060302,13.75,14.00,13.00,13.69,2000
521109,20060302,82.10,85.00,81.20,81.75,11149
523391,20060302,73.20,74.40,71.65,72.15,16056
519136,20060302,134.05,136.00,131.05,132.30,19994
500296,20060302,223.70,223.80,217.65,218.30,7924
521030,20060302,18.45,18.45,17.30,17.50,6915
532256,20060302,366.00,378.00,365.80,378.00,2490
511664,20060302,9.55,9.55,9.55,9.55,400
532641,20060302,11.10,11.30,10.90,10.99,105007
524650,20060302,38.90,39.70,37.50,37.85,165271
526739,20060302,64.40,64.40,64.40,64.40,700
513179,20060302,22.45,23.15,21.50,22.15,90929
532234,20060302,288.40,289.95,277.05,281.25,159939
531903,20060302,1.05,1.05,1.05,1.05,1000
526371,20060302,1930.00,1930.00,1920.00,1920.00,200
500298,20060302,9449.00,9449.00,9045.00,9065.25,523
526616,20060302,9.00,9.45,8.56,8.78,4170
524816,20060302,132.50,137.85,132.00,133.00,8421
502407,20060302,7.51,7.64,7.38,7.60,9350
507813,20060302,92.75,93.00,87.00,87.10,5397
523630,20060302,41.00,41.05,40.00,40.10,25744
530119,20060302,6.00,6.00,6.00,6.00,100
524654,20060302,34.00,34.50,33.00,33.10,6717
513023,20060302,45.50,46.15,44.60,45.10,53115
532504,20060302,259.80,279.90,259.80,268.05,35398
508989,20060302,301.40,302.00,290.00,299.90,11393
531452,20060302,4.40,4.42,4.12,4.12,1210
511535,20060302,14.40,14.40,13.50,13.50,4600
532529,20060302,217.00,231.90,216.50,229.30,520573
532649,20060302,257.95,257.95,247.30,250.80,146853
502893,20060302,25.35,25.35,25.35,25.35,50
519560,20060302,3.25,3.25,3.25,3.25,100
504112,20060302,151.00,157.90,142.90,151.15,67592
523820,20060302,5.25,5.33,5.13,5.33,6579
526195,20060302,14.82,14.82,14.82,14.82,500
500301,20060302,14.30,14.85,13.91,14.05,87163
505355,20060302,1525.00,1565.00,1490.00,1496.15,815
500790,20060302,1148.95,1163.00,1138.85,1154.55,27111
509040,20060302,4.85,4.85,4.37,4.37,104879
511658,20060302,5.50,5.50,5.34,5.37,1225
532010,20060302,10.75,12.25,10.75,11.80,113572
530811,20060302,3.32,3.32,3.02,3.24,4625
523558,20060302,17.50,18.35,17.50,18.15,9670
511551,20060302,75.85,78.65,75.85,78.65,8545
524558,20060302,145.50,146.00,140.00,141.50,30433
513683,20060302,73.50,74.75,72.80,74.10,104741
524774,20060302,14.26,15.00,14.26,15.00,1500
590028,20060302,20.50,21.65,20.30,21.30,105196
526721,20060302,38.55,41.00,38.50,40.75,2175
523209,20060302,1.74,1.80,1.66,1.73,12770
500302,20060302,240.80,245.00,239.00,242.50,78773
531083,20060302,5.00,5.00,4.72,4.76,6025
500304,20060302,252.10,255.00,250.00,250.80,5609
532541,20060302,180.00,180.90,175.85,178.05,42492
519168,20060302,15.20,15.20,14.50,14.75,6250
526159,20060302,20.90,20.90,20.40,20.40,1200
531272,20060302,3.75,3.75,3.75,3.75,250
530377,20060302,0.49,0.49,0.49,0.49,55000
530129,20060302,80.00,82.90,76.50,78.95,2664
523385,20060302,179.60,183.00,179.60,181.70,882
504058,20060302,406.00,406.00,400.10,400.10,184
500307,20060302,18.00,18.00,17.00,17.45,85939
500308,20060302,489.80,496.00,485.00,494.50,15767
532698,20060302,22.15,22.40,21.20,21.55,817012
511523,20060302,0.24,0.24,0.24,0.24,11600
506991,20060302,47.15,48.60,45.75,46.00,62705
500730,20060302,25.60,25.90,24.60,24.90,257844
523670,20060302,13.20,13.20,12.32,12.32,11097
532481,20060302,33.65,34.30,33.60,34.00,126656
531465,20060302,8.50,8.64,7.90,7.90,320
530605,20060302,123.95,125.65,120.50,125.00,12464
500310,20060302,58.05,59.00,57.10,57.35,9610
500672,20060302,564.50,573.90,548.00,550.35,12528
530127,20060302,25.00,25.00,24.25,24.30,5294
532623,20060302,28.95,32.00,28.40,29.35,5837
530367,20060302,497.00,497.00,485.00,490.20,1774
503780,20060302,44.45,44.45,42.00,42.15,53114
532555,20060302,133.70,140.00,131.00,132.25,2160666
509077,20060302,5.15,5.99,5.15,5.52,3229
500311,20060302,7.08,7.61,7.02,7.13,39974
531209,20060302,355.70,358.00,347.00,354.65,7963
530723,20060302,24.25,24.25,23.00,23.00,500
532051,20060302,323.00,330.00,320.00,321.70,1589
531983,20060302,1.11,1.11,1.10,1.10,1397
526313,20060302,2.33,2.50,2.33,2.35,2432
524764,20060302,6.25,7.50,6.25,7.50,2600
531782,20060302,0.31,0.32,0.30,0.31,22820
512489,20060302,14.00,14.00,12.60,12.60,500
600315,20060302,241.55,241.55,241.50,241.50,151370
532086,20060302,2.26,2.26,2.13,2.13,35150
502165,20060302,154.65,161.80,148.00,150.00,33671
531996,20060302,20.50,20.50,20.50,20.50,500
530175,20060302,23.80,25.50,23.80,24.70,2908
500313,20060302,17.75,17.90,16.30,16.45,27767
531092,20060302,37.90,37.90,35.00,35.20,23437
520021,20060302,139.00,141.70,137.10,138.35,7817
511644,20060302,4.24,4.24,4.24,4.24,500
532340,20060302,1.10,1.10,1.05,1.05,2125
524384,20060302,3.24,3.24,3.24,3.24,10
524101,20060302,529.55,540.00,529.55,538.00,257
500312,20060302,1134.00,1153.00,1128.15,1148.30,322092
532607,20060302,2.71,2.71,2.50,2.55,63780
517536,20060302,74.75,74.85,70.10,70.75,43656
517376,20060302,2.91,2.92,2.66,2.66,36550
532391,20060302,274.75,276.90,272.00,275.80,13649
512626,20060302,15.50,17.00,15.00,16.40,4180
524372,20060302,349.90,349.90,323.55,325.15,111914
517195,20060302,134.10,140.00,134.00,134.35,11411
531157,20060302,45.20,45.45,43.00,43.85,5925
504879,20060302,26.15,26.15,25.00,25.40,35955
507690,20060302,20.30,20.30,20.30,20.30,100
530365,20060302,85.00,87.00,82.05,84.20,7806
513121,20060302,58.75,58.80,56.10,56.60,6178
500314,20060302,372.00,375.95,372.00,372.00,958
531167,20060302,28.00,28.30,27.35,27.50,45390
502420,20060302,283.20,288.75,273.30,283.55,54019
526325,20060302,25.85,26.25,25.70,25.70,2131
506579,20060302,31.75,32.40,31.75,32.10,7053
512616,20060302,2.87,2.88,2.87,2.88,7000
500315,20060302,236.75,242.00,235.15,240.25,115655
504864,20060302,27.00,27.70,26.10,27.30,9435
530173,20060302,3.48,3.50,3.31,3.50,2300
531791,20060302,14.70,14.70,13.31,13.31,28125
507260,20060302,211.90,212.40,204.30,206.30,79814
526747,20060302,37.90,39.00,36.15,36.70,9264
500143,20060302,6.42,6.42,6.42,6.42,2
512449,20060302,66.75,66.75,66.75,66.75,100
531118,20060302,11.00,11.26,11.00,11.12,49415
531395,20060302,7.01,7.01,7.00,7.00,1075
532350,20060302,15.90,16.40,15.60,15.75,16190
511306,20060302,0.91,0.91,0.86,0.86,6500
532114,20060302,20.90,22.40,20.90,22.05,5750
531349,20060302,326.00,333.00,320.00,324.15,14317
524820,20060302,98.00,104.00,98.00,103.05,28452
504093,20060302,74.70,74.70,70.75,70.85,6841
508941,20060302,119.30,123.75,119.25,122.00,3455
523307,20060302,27.00,27.25,26.75,27.25,1564
532176,20060302,13.25,13.90,13.25,13.32,23750
513511,20060302,71.00,73.50,69.75,73.50,5726
526345,20060302,10.14,10.14,9.75,9.98,11915
531280,20060302,7.37,7.60,6.92,6.97,16347
521153,20060302,421.00,427.95,413.50,416.35,3165
523574,20060302,1749.00,1790.10,1735.00,1767.65,6736
623574,20060302,1825.00,1825.00,1825.00,1825.00,9023
500322,20060302,225.00,225.00,215.00,217.00,280
509820,20060302,373.10,378.00,372.00,374.00,1847
506159,20060302,414.00,414.00,414.00,414.00,200
532672,20060302,60.15,62.35,59.25,61.70,32728
531255,20060302,5.60,5.60,5.60,5.60,1500
532606,20060302,147.10,149.40,145.25,149.20,13175
530555,20060302,161.50,166.60,158.00,166.50,219954
521246,20060302,0.67,0.67,0.60,0.61,51020
500323,20060302,7.10,7.39,7.00,7.01,8811
524689,20060302,67.00,67.00,62.80,62.95,948
524628,20060302,12.17,13.00,12.10,12.44,11193
508184,20060302,1584.95,1584.95,1492.05,1498.65,55
590004,20060302,217.50,217.50,217.50,217.50,300
530071,20060302,22.75,22.75,21.75,22.40,8476
521080,20060302,6.87,7.00,6.87,7.00,7100
517417,20060302,29.25,29.25,29.25,29.25,8014
531120,20060302,451.00,489.95,451.00,471.80,45271
526602,20060302,53.00,53.50,52.10,52.65,5400
526381,20060302,43.75,44.75,43.00,44.05,2757
532517,20060302,480.00,480.00,466.00,467.20,947749
514326,20060302,19.45,19.45,18.50,18.55,7750
532676,20060302,159.50,165.00,158.90,159.95,655176
514087,20060302,32.00,33.00,31.30,31.35,4550
517119,20060302,31.50,31.50,29.30,29.65,19246
500327,20060302,2.80,2.97,2.76,2.95,35000
526562,20060302,4.91,5.14,4.91,4.91,227100
521123,20060302,117.25,120.00,111.25,112.05,4120
523260,20060302,16.25,17.00,16.20,16.50,7720
524136,20060302,48.50,49.00,47.85,47.85,450
511411,20060302,4.25,4.25,4.25,4.25,50800
700107,20060302,1.02,1.02,1.02,1.02,1001
513405,20060302,3.95,4.00,3.80,3.87,121650
513309,20060302,48.35,51.80,48.35,50.15,3672
513228,20060302,11.00,12.24,10.61,12.24,130243
532314,20060302,0.86,0.90,0.82,0.84,21700
500329,20060302,5.60,5.60,5.33,5.41,289484
531492,20060302,1.95,2.00,1.93,1.96,191026
532117,20060302,0.77,0.91,0.76,0.77,174344
505789,20060302,24.05,24.05,24.05,24.05,4094
504132,20060302,16.45,18.00,16.45,16.50,1250
530381,20060302,165.00,171.30,165.00,171.25,17567
532522,20060302,59.70,59.95,58.50,58.85,253715
500680,20060302,1058.00,1060.00,1028.15,1037.90,5229
523620,20060302,6.30,6.30,6.30,6.30,200
506590,20060302,62.90,63.00,60.25,60.95,11490
517296,20060302,96.55,97.50,93.05,93.20,18712
503100,20060302,801.00,801.00,761.05,766.75,9364
526588,20060302,12.50,13.00,12.05,12.44,18700
524808,20060302,6.71,7.00,6.71,7.00,5945
530305,20060302,7.20,7.30,6.85,6.93,10633
507498,20060302,7.72,7.81,7.55,7.60,15900
500331,20060302,95.00,97.00,94.00,94.85,54206
507864,20060302,32.70,32.70,32.70,32.70,350
531879,20060302,12.10,13.20,12.02,12.02,8559
514300,20060302,87.65,88.00,84.00,85.40,23114
532679,20060302,184.60,190.80,180.90,183.85,169641
513519,20060302,102.00,102.50,99.10,100.15,8741
500333,20060302,44.60,45.40,42.20,42.55,18175
523648,20060302,117.10,122.40,116.25,120.60,6218
532366,20060302,20.05,20.50,20.05,20.20,36630
632461,20060302,490.00,490.00,490.00,490.00,280896
524570,20060302,15.00,15.65,14.65,15.05,7051
532486,20060302,207.70,226.70,207.70,211.90,8370
504288,20060302,12.00,12.87,12.00,12.87,435
523333,20060302,33.60,35.50,33.60,34.05,2615
532254,20060302,122.00,123.80,116.10,116.75,451043
531768,20060302,99.00,99.45,98.10,98.10,894
506605,20060302,51.55,53.20,51.55,53.05,72
514486,20060302,10.55,10.55,10.55,10.55,15000
531454,20060302,8.62,9.45,8.62,8.67,20701
526043,20060302,5.61,5.63,5.60,5.63,700
524051,20060302,137.80,141.90,134.25,136.50,44889
532626,20060302,5.44,5.44,5.14,5.19,25300
532460,20060302,80.35,82.00,77.95,78.05,12158
519359,20060302,18.50,19.00,18.15,18.90,7294
522122,20060302,237.15,238.50,237.00,237.20,1306
513532,20060302,14.55,14.95,14.25,14.47,15885
500192,20060302,4.68,5.00,4.66,4.74,66855
522205,20060302,104.60,105.45,101.10,101.55,80253
531746,20060302,126.95,130.20,118.05,118.10,101544
506022,20060302,22.90,23.10,22.50,22.65,23502
531172,20060302,3.11,3.11,2.85,2.85,2375
507500,20060302,135.10,144.95,134.15,140.80,3001
531257,20060302,3.00,3.00,2.99,3.00,730
523874,20060302,37.60,39.00,37.60,38.20,1235
517258,20060302,102.95,104.95,100.00,102.00,732
523539,20060302,160.05,170.00,158.00,168.75,3741
517230,20060302,14.45,15.15,14.40,14.85,4119
530331,20060302,10.51,10.51,10.00,10.50,900
526247,20060302,91.00,92.60,90.05,92.60,59056
500540,20060302,29.00,29.40,28.00,28.05,18215
509220,20060302,31.80,32.00,28.00,28.10,10909
511660,20060302,1.29,1.29,1.17,1.17,690
526773,20060302,2.50,2.60,2.47,2.60,4205
503873,20060302,28.05,28.20,27.20,27.50,26979
526109,20060302,43.20,43.20,41.75,42.00,43525
530589,20060302,18.75,18.75,17.15,17.30,68865
519299,20060302,12.73,12.73,12.73,12.73,100
530695,20060302,81.50,83.00,79.20,82.85,55139
500337,20060302,56.90,56.90,55.05,56.35,63508
521149,20060302,82.05,84.00,82.05,82.05,400
500338,20060302,26.00,26.65,25.05,25.30,2694979
532675,20060302,386.50,389.00,379.00,382.20,149214
532387,20060302,45.60,46.30,45.55,45.80,7034
524580,20060302,19.45,23.50,19.45,21.00,759
500459,20060302,935.00,980.00,930.00,961.25,51802
526494,20060302,11.00,11.31,10.50,11.01,7786
530069,20060302,0.89,0.97,0.89,0.97,17000
532647,20060302,287.80,289.40,277.50,278.50,117964
531611,20060302,6.00,6.42,5.96,5.98,113220
531739,20060302,7.01,7.07,6.81,6.93,8211
532199,20060302,130.00,130.60,127.10,130.60,3238
526801,20060302,264.05,266.50,261.00,261.10,1814
532524,20060302,57.30,58.00,56.50,56.75,51161
500343,20060302,83.10,85.50,81.00,81.85,18800
516092,20060302,35.80,37.95,35.80,37.95,10761
506852,20060302,43.50,44.45,43.50,43.60,54199
506618,20060302,203.00,208.50,198.10,199.35,30027
500346,20060302,39.55,40.50,39.00,39.75,14697
509839,20060302,9.10,9.71,9.10,9.71,532
526492,20060302,4.15,4.50,4.15,4.45,2410
512099,20060302,7.25,7.25,7.25,7.25,5
532693,20060302,1100.00,1116.00,1078.00,1090.35,168532
532461,20060302,442.90,454.90,440.10,448.75,260119
500344,20060302,233.15,236.95,233.15,235.05,15237
532689,20060302,281.00,287.00,279.00,285.10,26702
531472,20060302,3.78,3.78,3.78,3.78,500
523780,20060302,1.42,1.42,1.42,1.42,100
532140,20060302,57.50,59.00,57.50,58.50,500
517447,20060302,84.50,87.00,81.50,82.70,12079
512565,20060302,22.00,23.25,22.00,23.25,200
502271,20060302,29.25,29.30,29.00,29.10,270
532692,20060302,41.00,41.00,39.00,39.55,83249
531273,20060302,11.75,12.70,11.75,12.70,92152
532497,20060302,144.00,145.65,143.00,144.10,53562
526465,20060302,46.10,46.10,44.10,46.10,14613
526813,20060302,4.28,4.28,4.28,4.28,600
531552,20060302,4.28,4.43,4.28,4.43,5200
532153,20060302,45.85,47.00,44.75,45.35,172783
523523,20060302,62.50,65.40,62.05,65.00,12230
500339,20060302,77.90,77.90,71.05,76.50,203604
504614,20060302,63.50,71.00,62.80,67.60,63279
530047,20060302,56.00,56.00,55.95,55.95,15
530291,20060302,7.25,7.28,7.25,7.28,515
530111,20060302,7.88,7.90,7.88,7.90,700
530699,20060302,59.40,59.40,56.55,56.95,76303
500350,20060302,126.50,126.90,125.05,125.35,12137
530253,20060302,7.20,7.25,6.70,6.70,502
532503,20060302,560.00,569.95,553.90,555.05,791
523030,20060302,9.60,9.60,9.60,9.60,50
513043,20060302,36.15,36.15,36.10,36.15,150
526823,20060302,20.95,21.55,19.95,20.75,173268
531500,20060302,188.90,189.90,185.00,186.40,51881
522257,20060302,37.50,38.10,37.00,37.65,7225
517522,20060302,110.00,111.25,108.15,108.75,1700
500354,20060302,137.05,141.75,136.10,136.70,20873
532665,20060302,178.55,183.95,178.55,182.00,2077
500355,20060302,326.00,336.90,320.00,323.85,2164
530951,20060302,19.25,19.25,18.00,18.60,7352
522281,20060302,23.90,23.90,23.15,23.50,1675
500356,20060302,10.00,10.10,9.86,9.90,157369
500357,20060302,28.50,30.80,28.50,30.50,6550
500358,20060302,3.61,3.61,3.44,3.44,1339
502587,20060302,13.97,13.97,13.97,13.97,4740
523289,20060302,2.19,2.40,2.19,2.40,500
532370,20060302,270.10,274.00,268.25,269.00,5859
532369,20060302,1444.00,1444.00,1404.00,1410.05,12914
532690,20060302,81.00,82.90,79.50,81.35,248822
530925,20060302,22.85,24.35,22.85,24.35,305
507490,20060302,37.00,37.45,34.85,35.15,91649
500359,20060302,439.90,445.90,434.25,436.40,368440
531228,20060302,3.27,3.27,3.27,3.27,900
532328,20060302,233.00,247.90,233.00,242.70,3104
532490,20060302,501.90,501.90,488.05,490.00,505
505800,20060302,215.00,215.00,200.00,201.45,3190
532661,20060302,105.00,106.40,105.00,105.05,1990
531583,20060302,288.75,288.75,288.75,288.75,1200
500360,20060302,29.50,33.50,29.50,31.65,8430
500361,20060302,3.10,3.18,2.93,2.98,39775
507966,20060302,12.90,12.90,12.29,12.29,151
522207,20060302,241.25,255.00,237.00,247.70,4670
532055,20060302,4.10,4.11,4.10,4.11,2850
524230,20060302,39.35,39.40,38.50,38.85,92918
531233,20060302,10.10,10.10,10.00,10.00,500
507649,20060302,235.00,235.00,235.00,235.00,582
524610,20060302,6.28,6.50,6.28,6.50,600
504896,20060302,31.85,32.00,30.75,31.00,16983
504903,20060302,86.00,88.90,83.00,84.80,22366
531391,20060302,86.00,91.35,86.00,91.35,763
520111,20060302,268.00,270.00,260.00,261.00,9269
520073,20060302,24.00,24.60,22.65,23.70,11644
507300,20060302,6300.00,6410.00,6229.00,6231.45,230
500044,20060302,77.00,79.55,77.00,77.75,60675
500330,20060302,441.00,473.00,430.50,465.40,91482
526723,20060302,23.90,23.90,22.00,22.00,6855
513558,20060302,41.15,41.15,35.00,37.50,1164
500362,20060302,9.55,9.79,8.95,9.08,306755
530815,20060302,10.27,11.88,9.90,11.84,22253
515018,20060302,19.35,19.45,18.60,19.00,8749
531033,20060302,7.75,7.75,7.42,7.69,2791
532106,20060302,167.50,167.80,165.25,166.15,2385
500111,20060302,525.00,527.00,503.50,506.40,2114649
503162,20060302,23.05,23.55,22.55,22.85,7579
523445,20060302,442.70,450.00,432.55,434.85,60992
530517,20060302,38.35,40.65,37.00,38.00,5408
500325,20060302,708.05,718.90,707.15,713.00,1714533
500390,20060302,626.55,630.00,615.10,621.00,251146
511712,20060302,10.75,10.75,10.02,10.75,650
500365,20060302,5.15,5.30,4.92,5.02,144135
530919,20060302,30.95,31.50,29.10,29.50,1100
532670,20060302,977.50,1015.90,975.00,1001.50,76120
532687,20060302,226.00,235.50,225.20,227.15,17702
515085,20060302,8.09,8.89,8.09,8.89,330
505368,20060302,1039.00,1039.00,998.00,1016.90,6264
531888,20060302,3.90,3.90,3.90,3.90,200
531646,20060302,2.20,2.20,2.03,2.03,98200
519230,20060302,2.97,2.97,2.85,2.97,7755
520008,20060302,94.00,94.50,88.25,89.70,70551
517496,20060302,58.30,58.30,56.00,56.25,34234
524480,20060302,182.50,184.05,180.00,180.60,17555
507508,20060302,122.85,125.45,118.50,125.40,110703
532703,20060302,24.75,25.25,24.30,24.45,3161821
632703,20060302,25.30,25.30,25.00,25.00,3554000
632704,20060302,43.50,44.25,43.50,44.25,926581
532704,20060302,43.25,44.10,42.90,43.00,1889019
532709,20060302,18.70,20.30,18.15,18.45,9057233
632709,20060302,20.25,20.25,19.25,19.25,1406898
531539,20060302,26.25,28.25,25.95,26.75,613343
526861,20060302,102.50,102.90,100.10,101.60,17068
523021,20060302,25.00,26.00,23.85,25.00,562
523658,20060302,5.85,6.10,5.85,5.85,8801
526407,20060302,3.30,3.30,3.26,3.26,1600
519097,20060302,2.60,2.60,2.60,2.60,200
532527,20060302,121.00,123.50,119.30,122.10,44823
512618,20060302,5.90,6.00,5.35,5.42,9201
532441,20060302,14.10,14.10,13.60,13.85,3000
532154,20060302,106.00,106.00,96.00,96.00,69600
524194,20060302,6.35,6.90,6.30,6.74,109456
502445,20060302,8.90,8.92,8.31,8.92,2936
502448,20060302,18.55,20.00,18.55,18.85,25306
500366,20060302,233.00,234.40,226.00,229.30,299246
530991,20060302,3.81,4.21,3.81,4.21,5445
526753,20060302,3.65,3.66,3.48,3.48,1211
530631,20060302,5.70,5.70,5.25,5.25,600
531324,20060302,2.08,2.08,2.00,2.08,1850
517500,20060302,36.50,37.50,36.00,37.00,3195
526193,20060302,26.00,27.95,26.00,27.65,11000
526640,20060302,24.75,24.75,24.65,24.75,38173
532699,20060302,196.00,203.90,188.50,190.80,109881
517056,20060302,32.30,34.45,32.30,34.10,29766
500384,20060302,170.00,170.00,167.50,169.45,15065
590029,20060302,131.60,137.00,130.00,132.70,160070
531215,20060302,81.00,81.45,80.05,81.20,23050
526496,20060302,8.90,8.98,8.25,8.25,700
500367,20060302,3.40,3.72,3.40,3.68,7600
503169,20060302,261.70,261.95,256.95,260.70,1416
509020,20060302,16.00,17.30,16.00,16.99,159210
500368,20060302,324.95,342.00,321.85,339.60,368138
513295,20060302,9.81,10.00,9.56,9.72,30576
531135,20060302,6.49,6.50,6.30,6.30,2773
532316,20060302,2.20,2.20,2.00,2.00,1500
526477,20060302,7.00,7.00,6.56,6.56,550
513583,20060302,57.30,61.65,57.25,60.50,14355
516108,20060302,56.00,56.00,53.50,53.50,2705
514304,20060302,44.95,45.75,44.15,44.75,182644
513515,20060302,12.60,12.95,11.75,12.30,59550
504908,20060302,112.00,112.00,106.00,109.25,2524
524636,20060302,20.75,20.75,20.05,20.75,4800
531374,20060302,48.90,50.00,47.10,47.50,40085
531901,20060302,0.41,0.41,0.41,0.41,3450
524446,20060302,18.40,19.00,18.30,18.30,25255
530461,20060302,8.03,9.34,8.00,9.14,26063
531869,20060302,10.00,10.24,9.60,9.77,24501
532710,20060302,320.20,380.00,320.20,340.45,6179934
506642,20060302,108.90,108.90,108.90,108.90,1026
523025,20060302,27.60,27.60,27.25,27.30,2075
502090,20060302,27.50,27.50,26.00,26.15,23260
511533,20060302,53.50,54.45,53.00,54.35,4577
503691,20060302,321.40,355.00,321.40,342.85,19955
531203,20060302,9.06,11.00,9.00,10.99,7111
532543,20060302,16.40,16.75,16.25,16.25,33198
526681,20060302,90.25,91.10,89.00,89.65,2140
530265,20060302,7.77,7.77,7.76,7.76,100
515043,20060302,41.90,41.95,39.15,39.70,141144
590051,20060302,99.00,99.70,97.10,98.10,3530
511066,20060302,12.05,12.50,12.00,12.00,2150
507315,20060302,178.00,178.00,172.00,172.95,181712
500370,20060302,115.00,124.40,115.00,115.65,30882
532604,20060302,17.20,17.75,17.00,17.05,118730
517059,20060302,106.00,106.00,99.20,101.45,2695
532005,20060302,17.95,18.00,17.95,18.00,225
521240,20060302,133.00,134.70,126.00,127.25,58966
511630,20060302,1.01,1.02,1.01,1.02,2500
520075,20060302,93.20,94.55,92.10,93.25,7793
530617,20060302,14.70,14.70,13.40,14.00,4950
530125,20060302,13.00,13.20,12.10,12.42,1275
500372,20060302,58.00,58.70,56.50,57.50,16929
500371,20060302,28.10,28.10,26.05,26.15,5902
521206,20060302,33.55,35.20,33.50,33.70,13891
505155,20060302,43.70,43.70,43.65,43.65,320
523116,20060302,60.30,60.75,60.00,60.10,2100
526725,20060302,126.00,126.00,119.10,122.85,995
524703,20060302,15.35,15.95,15.25,15.65,5207
514234,20060302,82.50,82.90,80.60,81.55,84433
526521,20060302,66.75,66.75,66.75,66.75,13330
530073,20060302,720.40,720.40,698.00,699.95,20086
531898,20060302,24.50,25.00,23.35,24.95,10200
531569,20060302,52.00,52.40,48.55,48.95,52602
519260,20060302,45.55,51.00,45.40,47.00,3701
519238,20060302,7.60,7.60,7.60,7.60,100
911545,20060302,49610.00,49815.00,49479.00,49558.75,55
532031,20060302,3.00,3.05,2.95,3.00,13225
516003,20060302,30.15,30.40,29.50,29.55,6200
532163,20060302,290.00,299.00,285.15,289.20,16004
526039,20060302,1.90,1.90,1.90,1.90,100
526885,20060302,128.00,130.00,125.00,125.60,16890
514412,20060302,27.45,27.45,25.75,26.00,1335
532663,20060302,341.00,348.80,331.10,334.00,28620
511076,20060302,16.20,16.20,16.20,16.20,117051
522279,20060302,3.51,3.51,3.51,3.51,100
512559,20060302,88.90,90.75,87.25,89.65,126848
526093,20060302,19.80,20.75,19.25,19.65,126656
500376,20060302,805.30,810.30,793.20,800.20,943931
502175,20060302,50.90,50.90,48.20,48.85,36515
512634,20060302,49.50,50.00,48.95,49.85,2700
524667,20060302,406.00,422.00,397.00,400.55,25906
511144,20060302,8.82,8.82,8.82,8.82,1
523710,20060302,62.00,62.90,58.65,59.05,97912
532102,20060302,13.27,13.27,13.27,13.27,500
532616,20060302,166.00,167.00,162.95,163.30,54638
526544,20060302,3.67,3.67,3.63,3.63,600
507894,20060302,9.27,10.00,9.27,9.90,1200
500123,20060302,312.00,347.00,312.00,345.50,721
506460,20060302,46.90,46.90,44.50,45.10,12750
505358,20060302,10.10,10.18,9.28,9.49,14650
501887,20060302,2.09,2.09,2.00,2.00,1000
505141,20060302,31.10,31.50,29.15,29.30,6299
521182,20060302,6.92,7.13,6.90,6.95,13030
514264,20060302,10.61,11.19,10.61,10.97,8066
530269,20060302,28.30,32.95,28.30,30.05,20400
530075,20060302,68.00,68.00,63.60,63.70,37133
507984,20060302,10.22,10.22,10.22,10.22,700
500295,20060302,1136.50,1199.00,1136.50,1192.60,183287
502450,20060302,140.00,140.25,134.25,138.35,1300
531812,20060302,0.42,0.44,0.40,0.40,121100
502563,20060302,24.25,29.40,24.25,28.95,155182
524336,20060302,5.81,6.40,5.81,5.82,1303
527005,20060302,10.65,10.65,10.60,10.60,110
513349,20060302,197.50,198.00,190.15,192.60,742072
507468,20060302,7.00,7.00,6.77,6.97,6750
513436,20060302,175.00,180.00,175.00,177.30,14746
526510,20060302,141.00,141.00,138.00,138.00,500
531431,20060302,140.05,143.00,139.55,139.85,1960
511754,20060302,10.27,10.27,10.27,10.27,805
509874,20060302,162.00,167.00,160.00,166.50,28448
512499,20060302,1.03,1.10,1.01,1.01,41469
532455,20060302,6.80,7.43,6.80,7.10,5431
514209,20060302,2.10,2.15,2.10,2.15,4600
514152,20060302,2.92,3.10,2.92,2.99,7675
500386,20060302,2.75,2.80,2.61,2.61,12207
531240,20060302,5.61,5.61,5.20,5.28,5500
522034,20060302,72.00,73.25,68.60,69.05,66795
530989,20060302,83.10,83.10,77.00,77.15,475
512393,20060302,21.95,21.95,21.40,21.60,3925
590034,20060302,98.50,98.50,97.00,97.70,6784
523449,20060302,18.30,19.00,18.00,18.15,11540
511413,20060302,195.80,203.20,190.00,203.10,155329
524552,20060302,98.50,99.80,96.50,97.20,42274
501379,20060302,174.30,175.90,167.50,170.65,94542
531800,20060302,0.38,0.39,0.37,0.38,8500
526137,20060302,67.00,67.00,64.50,64.95,4505
513709,20060302,44.40,44.95,44.30,44.45,2701
530549,20060302,370.00,370.00,370.00,370.00,10
513418,20060302,0.34,0.34,0.34,0.34,39900
524364,20060302,4.61,5.09,4.61,5.09,500
523598,20060302,158.80,159.10,149.60,150.00,94279
512289,20060302,16.30,16.55,16.20,16.25,7520
513097,20060302,20.45,21.25,20.30,20.75,17450
532323,20060302,2.69,2.70,2.69,2.70,319550
530433,20060302,8.95,8.95,8.94,8.94,136
511108,20060302,51.70,51.75,49.10,49.75,7925
522175,20060302,200.00,200.05,192.25,193.55,26816
511607,20060302,16.30,16.85,16.25,16.30,18300
512028,20060302,3.58,3.58,3.35,3.35,3000
532638,20060302,526.00,535.00,520.00,524.65,1911
511591,20060302,43.70,45.00,43.70,44.40,14393
500387,20060302,752.90,811.00,745.30,763.70,153571
500388,20060302,17.15,19.30,17.05,18.60,7507
531351,20060302,9.00,9.40,8.95,9.10,3400
503837,20060302,22.75,25.10,22.75,24.35,4826
532310,20060302,9.25,9.29,8.70,8.83,106038
531482,20060302,1.96,2.13,1.95,1.99,3702
523236,20060302,39.95,40.00,37.60,38.10,155893
520151,20060302,208.00,226.00,208.00,217.95,48456
516016,20060302,26.15,27.00,26.15,26.20,6000
526335,20060302,44.50,44.50,44.50,44.50,10500
503804,20060302,1093.95,1107.00,1061.10,1082.50,782
532631,20060302,71.90,72.45,69.30,69.55,79355
531359,20060302,14.75,15.05,14.75,15.05,900
530515,20060302,62.75,63.10,62.25,62.35,5275
511218,20060302,117.40,117.60,114.00,115.40,57284
532498,20060302,154.00,154.00,147.00,150.00,23844
531715,20060302,0.71,0.75,0.70,0.75,100002
531598,20060302,2.09,2.09,1.91,1.91,610
526365,20060302,8.05,8.70,8.05,8.23,1500
517411,20060302,99.90,101.00,98.00,98.45,21042
520086,20060302,440.20,454.00,438.00,439.45,6948
523728,20060302,5.92,5.92,5.92,5.92,1122
523371,20060302,58.50,59.50,58.35,58.65,8343
500550,20060302,4579.00,4933.85,4511.00,4853.25,98641
523606,20060302,85.80,85.80,80.20,81.15,10074
531738,20060302,1.30,1.34,1.20,1.22,73105
526835,20060302,42.40,43.00,41.30,42.85,8786
531626,20060302,21.00,21.25,20.00,20.85,10320
500389,20060302,4.41,4.57,4.40,4.45,207102
507446,20060302,144.50,146.70,139.10,140.30,390935
507998,20060302,53.20,53.20,51.85,51.90,3975
513472,20060302,49.40,49.95,48.50,48.80,9020
503229,20060302,181.85,181.85,181.85,181.85,50
523838,20060302,1665.20,1815.00,1665.20,1735.35,5819
519566,20060302,3.90,3.90,3.85,3.86,2605
523023,20060302,165.00,170.00,165.00,170.00,100
505729,20060302,7.51,7.99,7.50,7.60,9828
502742,20060302,210.00,233.90,203.90,210.35,244323
523164,20060302,10.06,10.50,10.00,10.50,2460
524138,20060302,58.45,59.00,55.60,57.00,3560
502455,20060302,98.55,100.60,97.25,97.80,16094
890115,20060302,38.00,39.45,38.00,39.45,2102
503811,20060302,515.00,532.90,500.00,530.20,6109
500472,20060302,280.50,301.40,277.00,285.50,90493
532143,20060302,20.80,20.95,20.10,20.10,6912
531169,20060302,20.70,22.45,20.50,21.50,4579
526508,20060302,30.25,30.25,26.90,27.40,18337
526479,20060302,34.15,35.50,34.10,34.10,900
523846,20060302,19.80,20.00,19.80,19.80,231
508905,20060302,25.75,25.75,23.60,23.60,2525
532435,20060302,1.60,1.60,1.58,1.59,3025
590046,20060302,93.90,93.90,85.00,85.45,3327
524160,20060302,5.27,5.67,5.27,5.67,660
531890,20060302,10.75,11.25,10.65,10.67,4900
532332,20060302,48.70,48.70,46.00,46.15,4048
532344,20060302,40.70,42.60,40.70,41.85,4850
532293,20060302,9.45,9.90,9.45,9.60,701
517544,20060302,255.00,256.80,250.00,251.00,105460
513699,20060302,18.25,18.30,17.40,17.40,650
522152,20060302,14.10,14.10,13.40,13.53,4750
532447,20060302,543.95,543.95,525.65,530.10,2268
507514,20060302,11.35,11.70,10.71,11.56,7580
521034,20060302,42.00,42.40,41.50,42.05,30275
511571,20060302,6.90,7.50,6.90,7.25,1950
520057,20060302,82.50,84.20,81.00,82.90,337460
532221,20060302,33.60,34.00,32.80,32.95,153873
514492,20060302,24.10,26.00,24.00,24.00,205
532452,20060302,12.20,12.50,11.60,11.76,303624
526807,20060302,100.90,104.80,98.50,99.20,137244
532218,20060302,67.95,67.95,67.00,67.30,32085
590030,20060302,26.40,26.70,24.60,24.70,127946
530491,20060302,16.25,17.45,16.25,16.55,1584118
531645,20060302,17.40,17.50,16.50,16.55,30190
532669,20060302,13.00,13.00,11.97,12.10,142707
523826,20060302,4.50,4.50,4.50,4.50,225
524727,20060302,46.45,46.50,44.05,44.75,2648
508976,20060302,177.85,181.00,172.10,174.30,613343
515003,20060302,6.32,6.79,6.32,6.51,3212
531702,20060302,10.70,11.40,10.70,11.10,3804
502465,20060302,29.00,29.00,27.50,27.50,4700
513687,20060302,10.77,11.81,10.50,11.73,14407
517166,20060302,22.50,22.50,20.40,20.55,103111
526161,20060302,20.75,20.75,19.20,19.95,905
521082,20060302,50.20,54.00,49.60,51.90,248963
526827,20060302,7.45,7.45,7.45,7.45,500
517214,20060302,15.00,15.70,15.00,15.00,9980
500285,20060302,74.30,75.45,72.10,72.50,921438
532651,20060302,71.80,71.80,66.60,66.60,14359
531548,20060302,81.00,81.10,79.80,80.30,1374
530177,20060302,4.00,4.00,3.88,3.88,1200
532249,20060302,34.00,34.05,32.65,32.90,8750
524410,20060302,5.85,6.02,5.66,5.88,11118
532701,20060302,19.30,19.90,18.15,18.50,210645
507753,20060302,14.00,14.00,13.20,13.40,13745
523756,20060302,62.10,62.35,60.85,61.00,314360
503806,20060302,282.00,290.60,277.80,282.85,211865
532468,20060302,187.50,190.95,186.00,186.05,1317
511525,20060302,0.82,0.82,0.76,0.77,139078
530943,20060302,16.10,16.35,16.00,16.25,58525
502180,20060302,255.00,263.45,254.90,256.20,78378
521236,20060302,36.00,36.95,35.05,35.50,5105
531141,20060302,5.00,5.19,4.76,4.77,3569
521161,20060302,41.80,45.65,41.05,41.50,895
521234,20060302,37.40,37.85,35.45,37.85,74260
521178,20060302,15.75,17.20,15.75,17.20,255
526893,20060302,68.50,69.90,67.10,69.75,1614
530821,20060302,264.00,264.00,248.00,254.85,950
531536,20060302,3.50,3.51,3.50,3.51,1050
700102,20060302,1.30,1.30,1.30,1.30,300
517556,20060302,114.00,116.25,111.55,112.30,13388
501061,20060302,3275.00,3300.00,3252.00,3261.35,2005
513262,20060302,100.10,107.00,80.45,92.25,190850
530931,20060302,8.30,9.00,8.30,8.51,4010
506105,20060302,39.50,39.50,39.50,39.50,50
516022,20060302,67.60,68.85,67.05,67.35,13928
500112,20060302,886.00,904.00,882.80,894.25,1407332
600112,20060302,995.65,1010.00,995.65,1002.00,134052
532200,20060302,4850.00,4900.00,4800.00,4800.00,125
532191,20060302,3250.00,3380.00,3230.00,3261.05,1655
512531,20060302,165.50,168.45,162.10,164.20,8615
517320,20060302,8.99,8.99,8.55,8.55,300
530017,20060302,17.40,17.40,16.25,16.25,114295
500113,20060302,67.00,67.40,65.00,65.85,3847442
590037,20060302,20.25,23.70,20.25,22.65,263372
513517,20060302,209.50,209.50,201.00,207.15,5350
500399,20060302,8.63,9.01,8.63,8.97,7915
513530,20060302,18.15,19.95,18.15,19.10,6637
512299,20060302,127.25,129.60,124.70,126.10,187472
523363,20060302,98.00,100.70,97.15,98.90,234328
530759,20060302,136.00,136.60,132.50,132.50,2844
500900,20060302,1339.70,1396.00,1339.70,1372.75,54124
532374,20060302,97.30,98.75,95.05,95.45,220491
504960,20060302,196.00,196.10,193.00,193.00,5455
513151,20060302,12.30,12.30,12.30,12.30,2125
512640,20060302,1.06,1.07,1.01,1.07,10686
522085,20060302,170.00,176.00,166.10,173.30,57961
504959,20060302,128.00,130.00,128.00,128.10,200
531444,20060302,22.25,23.00,22.20,22.75,3600
532531,20060302,357.95,361.95,350.00,353.20,18247
526733,20060302,107.95,108.95,103.10,104.40,7073
532348,20060302,395.00,421.50,386.10,412.00,9401
500402,20060302,146.80,149.40,146.00,147.90,41580
517168,20060302,178.00,183.00,176.00,177.00,27876
531841,20060302,17.85,18.00,17.00,17.05,606
506003,20060302,7.88,7.89,7.25,7.26,987
506655,20060302,172.00,172.00,168.20,168.20,250
521113,20060302,6.33,6.33,6.33,6.33,1000
530807,20060302,21.85,21.85,21.85,21.85,400
511654,20060302,5.89,5.89,5.89,5.89,200
517224,20060302,23.75,23.75,22.35,22.55,91629
513414,20060302,90.40,90.40,82.80,83.25,182107
524542,20060302,174.55,184.00,174.55,181.45,2734
522087,20060302,285.00,289.95,281.00,282.45,1845
514211,20060302,5.43,5.70,5.43,5.54,8119
530445,20060302,0.61,0.61,0.57,0.57,21125
524715,20060302,788.00,798.00,771.20,786.10,65235
532359,20060302,1.35,1.40,1.35,1.35,54155
520056,20060302,901.00,945.00,901.00,930.95,65535
590047,20060302,12.96,12.97,12.07,12.43,40601
500403,20060302,155.50,157.90,154.70,155.00,8402
500404,20060302,14.75,15.20,14.50,14.56,971834
532711,20060302,125.00,175.60,120.00,156.20,11359136
531945,20060302,0.93,0.93,0.86,0.86,102252
523425,20060302,8.92,9.49,8.92,9.05,3000
530845,20060302,63.00,64.05,62.00,63.50,14423
530735,20060302,3.65,3.88,3.60,3.61,2175
530883,20060302,4.00,4.28,4.00,4.00,1900
512527,20060302,226.50,240.00,226.50,237.35,3158
521180,20060302,395.50,396.00,385.55,390.50,4236
503297,20060302,2.36,2.36,2.36,2.36,100
523842,20060302,54.50,54.50,51.00,51.00,4125
523283,20060302,37.10,37.85,36.50,36.60,10701
526133,20060302,3.40,3.40,3.40,3.40,11501
532509,20060302,197.00,197.00,180.00,181.25,4539
530677,20060302,5.97,6.00,5.97,6.00,3900
509930,20060302,398.90,405.00,390.20,393.15,43142
500405,20060302,25.00,25.95,25.00,25.15,55527
531934,20060302,38.40,38.40,38.40,38.40,100
507892,20060302,66.50,66.50,63.50,63.85,68707
531638,20060302,57.95,57.95,55.00,55.00,980
531102,20060302,22.50,23.70,22.00,23.70,6511
513597,20060302,123.00,125.00,118.35,121.45,62098
517530,20060302,23.70,23.70,23.00,23.20,32913
530185,20060302,3.85,4.14,3.85,4.03,22441
532516,20060302,154.00,154.95,150.00,152.20,68362
500336,20060302,69.60,70.60,67.10,67.50,42223
531781,20060302,0.32,0.32,0.32,0.32,52000
521022,20060302,47.50,49.50,46.50,47.05,258199
514138,20060302,76.30,76.95,75.10,75.65,5272
530867,20060302,7.13,7.13,7.13,7.13,1
514140,20060302,75.50,76.40,74.00,74.95,4755
521200,20060302,205.00,208.50,200.00,200.80,54222
521194,20060302,299.00,300.00,289.25,290.15,3893
530239,20060302,90.00,91.75,89.90,90.50,14347
514240,20060302,6.10,6.12,6.00,6.12,16400
532667,20060302,1101.00,1153.00,1096.50,1140.35,365349
512257,20060302,5.27,5.70,5.25,5.25,7500
524488,20060302,2.02,2.15,2.02,2.07,55400
503310,20060302,650.00,650.00,648.90,648.90,15
500407,20060302,146.20,151.00,146.20,147.50,3374
505192,20060302,368.25,381.75,368.25,372.45,3625
510245,20060302,2.57,2.57,2.57,2.57,12475
530585,20060302,16.00,17.00,15.90,16.15,17701
517201,20060302,45.00,46.20,43.05,44.00,951
531499,20060302,11.30,13.80,11.21,11.31,12110
517385,20060302,12.56,12.75,12.56,12.75,110
524470,20060302,64.00,65.10,62.10,62.70,27201
532276,20060302,92.90,96.10,92.75,94.10,491637
511503,20060302,19.00,19.15,18.05,18.40,11280
526169,20060302,95.00,99.75,95.00,99.75,3448
532409,20060302,430.00,432.00,422.00,424.80,5497
531173,20060302,2.88,2.92,2.70,2.77,46400
526506,20060302,5.21,5.50,5.20,5.31,6550
531418,20060302,0.30,0.30,0.30,0.30,20500
522294,20060302,8.56,9.00,8.56,8.65,1750
532444,20060302,1.20,1.42,1.20,1.36,188822
500777,20060302,21.95,22.00,21.40,21.50,58163
514464,20060302,1.80,1.83,1.80,1.83,3748
519483,20060302,31.50,32.50,31.50,32.50,1550
507785,20060302,13.70,14.70,13.51,14.62,17916
526582,20060302,39.10,39.10,36.30,39.10,143698
532390,20060302,218.00,222.00,214.10,215.60,170872
505160,20060302,91.05,99.00,90.50,94.60,67023
531426,20060302,112.90,117.80,109.00,114.85,889221
523419,20060302,13.00,13.00,12.65,12.74,7000
522229,20060302,136.75,140.00,136.00,136.60,41107
506854,20060302,39.95,40.45,39.35,39.50,6770
524719,20060302,2.49,2.49,2.33,2.41,5600
519285,20060302,2.60,2.86,2.60,2.86,2300
519091,20060302,48.20,48.20,45.60,46.00,19537
500770,20060302,240.00,245.85,239.00,243.90,771044
532301,20060302,379.70,398.00,376.00,389.90,42777
500408,20060302,196.00,198.00,194.10,196.05,32548
501301,20060302,430.00,433.55,419.15,421.40,8296
513434,20060302,127.50,131.00,126.10,127.20,31397
500570,20060302,849.00,887.70,849.00,863.20,1421321
500400,20060302,524.55,546.80,524.55,535.45,305580
513010,20060302,118.00,126.85,118.00,124.60,34272
500470,20060302,448.75,458.95,446.25,449.85,1848768
600470,20060302,480.00,480.00,455.05,460.00,485800
500800,20060302,934.95,934.95,911.20,913.70,159988
532371,20060302,24.30,24.70,24.25,24.50,1027178
504961,20060302,108.00,114.00,108.00,112.20,7836
532284,20060302,17.80,18.70,16.90,18.20,3584
501242,20060302,27.25,27.25,26.00,26.05,7432
532262,20060302,550.00,550.00,550.00,550.00,38
532540,20060302,1740.00,1753.30,1720.00,1742.00,125636
505397,20060302,245.00,257.00,245.00,247.10,221
523455,20060302,34.20,35.90,34.20,35.15,23061
532358,20060302,19.70,19.70,18.30,18.90,603415
532355,20060302,34.30,34.30,34.30,34.30,6453
532315,20060302,2.68,2.68,2.44,2.68,44151
590020,20060302,59.80,72.80,59.80,69.65,267627
505400,20060302,627.00,650.00,619.90,631.20,15766
590045,20060302,90.05,91.00,90.00,90.00,8700
514484,20060302,3.98,3.98,3.95,3.95,413
501756,20060302,6.21,6.21,6.21,6.21,350
530199,20060302,226.00,230.05,225.05,229.95,12340
500411,20060302,1250.00,1263.00,1236.50,1252.85,8860
507450,20060302,360.00,371.00,360.00,366.95,9242
500412,20060302,126.15,127.00,125.25,125.30,8122
500413,20060302,590.00,591.20,584.05,591.15,3250
590005,20060302,1530.00,1549.00,1470.00,1483.60,276
505196,20060302,250.00,255.00,238.00,249.45,47252
507205,20060302,58.15,58.15,54.10,54.55,2236
511559,20060302,24.20,24.65,22.10,22.60,5158
500414,20060302,33.50,33.60,32.50,32.65,97718
522113,20060302,160.00,161.45,157.00,159.30,130323
504966,20060302,80.00,80.55,77.00,77.65,41232
532375,20060302,37.05,37.25,36.15,36.40,9892
500416,20060302,16.60,18.30,16.50,17.75,7422
524717,20060302,17.00,17.00,17.00,17.00,200
500114,20060302,801.00,833.00,788.10,817.50,744425
590031,20060302,248.00,254.00,245.00,247.35,15411
500004,20060302,313.70,332.00,311.30,313.75,55058
531830,20060302,83.00,85.00,82.20,83.25,189100
531644,20060302,2.45,2.67,2.45,2.50,2700
500418,20060302,5.35,5.50,5.02,5.50,2500
530155,20060302,26.75,31.55,26.75,31.55,52994
523856,20060302,8.57,8.57,8.57,8.57,20075
504096,20060302,220.00,223.90,215.00,216.00,2913
500420,20060302,215.00,229.00,213.00,222.35,21939
526650,20060302,16.10,16.30,15.75,15.85,102285
517407,20060302,31.20,31.95,30.50,30.50,3299
501736,20060302,551.00,551.00,529.00,538.30,2725
519496,20060302,0.54,0.54,0.54,0.54,2000
500422,20060302,11.50,11.80,10.85,11.09,25405
531318,20060302,3.60,3.60,3.50,3.50,14750
532410,20060302,41.50,49.40,41.05,42.00,4503
513063,20060302,4.57,4.57,4.57,4.57,100
526139,20060302,196.70,204.70,196.70,196.95,70170
506687,20060302,87.40,91.00,87.40,89.85,6054
531254,20060302,3.58,3.58,3.58,3.58,600
532349,20060302,288.35,295.00,286.25,287.80,2542
508998,20060302,27.50,27.90,26.90,27.85,25530
511730,20060302,2.45,2.45,2.36,2.45,1301
500251,20060302,895.00,902.90,876.00,878.85,960
505854,20060302,327.00,342.90,310.40,342.35,47339
531675,20060302,173.90,177.00,168.05,174.95,48771
517562,20060302,11.50,11.75,11.30,11.63,11012
531658,20060302,2.15,2.15,2.05,2.05,4200
531774,20060302,80.75,81.00,78.50,80.15,10100
531279,20060302,12.72,12.72,12.72,12.72,20000
523387,20060302,8.00,8.20,8.00,8.20,4870
505978,20060302,1230.00,1230.00,1182.00,1186.00,321
532131,20060302,3.05,3.05,3.05,3.05,800
532356,20060302,80.75,80.75,77.20,77.55,92677
502281,20060302,66.20,67.80,65.75,66.20,11936
514142,20060302,37.90,38.45,35.15,35.50,26643
507747,20060302,67.20,68.00,65.30,65.30,2374
517506,20060302,140.00,147.70,136.00,144.65,10934
504973,20060302,551.05,563.80,548.15,549.90,11464
517451,20060302,29.00,29.00,27.55,27.70,1748
532691,20060302,249.00,275.25,242.10,261.40,1181852
531088,20060302,56.50,56.50,51.35,51.50,2450
513629,20060302,49.40,50.60,48.15,48.45,14864
506808,20060302,16.00,17.00,16.00,16.35,4760
532299,20060302,522.45,538.00,515.00,535.00,36879
532319,20060302,12.02,12.05,12.00,12.00,1640
532343,20060302,122.50,124.00,122.00,122.75,127547
509243,20060302,73.25,73.80,69.55,72.20,10463
532513,20060302,57.50,58.05,56.55,56.85,9966
532515,20060302,93.40,94.30,90.70,91.45,79504
523301,20060302,54.80,54.80,50.00,51.50,6722
531917,20060302,4.25,4.25,4.10,4.25,70430
532384,20060302,28.00,28.90,28.00,28.90,7370
590048,20060302,26.70,27.05,26.00,26.40,62255
526945,20060302,12.75,13.19,11.96,11.96,3541
526463,20060302,5.50,5.70,5.17,5.17,500
509960,20060302,176.00,176.00,176.00,176.00,1
509992,20060302,34.95,34.95,33.55,34.20,96188
500464,20060302,201.05,207.50,201.00,203.85,5462
532505,20060302,26.45,26.65,26.40,26.45,188073
530363,20060302,47.80,47.85,45.00,46.85,310502
506685,20060302,48.00,48.80,46.00,47.35,5290
532538,20060302,581.00,596.75,568.00,575.15,72378
524378,20060302,1.21,1.21,1.20,1.21,3400
504605,20060302,119.00,119.00,113.00,113.60,576
506690,20060302,303.00,303.00,295.00,296.05,8972
500427,20060302,19.90,20.20,19.20,20.20,97150
524264,20060302,5.63,5.86,5.52,5.52,134575
530321,20060302,2.37,2.37,2.37,2.37,7715
532477,20060302,120.95,128.50,120.65,126.85,628980
632477,20060302,126.05,130.00,126.05,130.00,690000
500429,20060302,34.00,34.60,33.95,34.30,23345
532646,20060302,17.90,18.35,17.50,17.80,24860
507856,20060302,58.55,60.00,58.55,58.85,1000
521226,20060302,5.00,5.72,5.00,5.15,33840
532022,20060302,13.60,13.92,13.60,13.90,6000
507878,20060302,1812.00,1860.45,1812.00,1860.45,8281
532478,20060302,1102.00,1125.00,1100.00,1100.35,2186
507458,20060302,607.00,621.80,607.00,618.30,16287
531091,20060302,22.80,22.80,19.00,19.30,1405
512070,20060302,285.50,286.00,275.10,279.25,89219
521188,20060302,5.20,5.20,5.10,5.10,2725
500430,20060302,41.50,42.20,41.10,41.85,40946
750348,20060302,13.73,13.73,13.73,13.73,3957
504212,20060302,112.50,113.45,111.05,111.60,3772
524408,20060302,19.45,21.45,19.45,21.45,460
531762,20060302,7.27,7.31,7.11,7.14,1450
530505,20060302,384.00,385.00,375.00,378.50,20039
531390,20060302,6.45,6.46,6.42,6.42,950
590012,20060302,246.30,268.85,246.30,268.85,311
532398,20060302,6.40,6.40,6.08,6.15,31617
517146,20060302,172.00,185.00,171.30,181.15,306846
511736,20060302,84.00,84.00,80.60,80.60,450
526879,20060302,116.45,118.45,116.45,118.45,46317
532215,20060302,339.90,347.95,338.10,345.10,227497
513216,20060302,42.45,43.00,40.50,41.05,428973
532619,20060302,174.00,176.40,173.10,174.85,4108
522091,20060302,13.12,13.12,13.12,13.12,100
511110,20060302,6.31,7.15,6.31,7.15,300
519152,20060302,94.30,94.35,94.00,94.35,4556
519156,20060302,41.35,41.35,38.55,39.55,248507
532156,20060302,404.80,424.00,404.80,415.10,42313
515081,20060302,6.10,6.72,6.10,6.15,1000
511431,20060302,106.00,110.70,104.90,110.70,388356
532389,20060302,335.00,341.85,323.05,324.40,3470
526775,20060302,44.70,48.90,44.70,47.70,90047
513397,20060302,36.00,39.55,36.00,38.90,704
530459,20060302,42.75,44.50,42.70,43.05,653
532338,20060302,5.04,5.50,5.04,5.25,17550
512175,20060302,106.40,106.40,105.25,105.25,500
521046,20060302,25.50,25.50,23.45,24.45,31186
506860,20060302,62.75,67.90,62.75,66.10,794
526610,20060302,6.50,6.50,6.41,6.41,350
502589,20060302,14.20,15.60,14.20,15.27,4311
513534,20060302,25.25,25.75,23.70,24.05,15035
524796,20060302,1.95,1.95,1.77,1.78,1000
514175,20060302,101.00,102.65,99.30,100.85,2225
500439,20060302,431.00,474.00,431.00,441.70,11259
500465,20060302,73.30,74.50,71.75,72.15,108997
531574,20060302,5.64,5.64,5.64,5.64,19774
523634,20060302,24.85,24.85,23.70,23.90,60627
513005,20060302,127.00,127.00,120.00,120.70,3354
524310,20060302,11.60,11.60,10.62,10.64,24450
511493,20060302,3.82,4.00,3.82,4.00,400
522267,20060302,107.20,107.80,103.00,103.05,6390
530769,20060302,0.43,0.45,0.42,0.44,67321
526755,20060302,12.40,12.95,12.40,12.87,2700
532093,20060302,28.35,29.90,26.00,26.35,135759
523261,20060302,143.00,155.00,142.15,149.10,44453
524038,20060302,7.13,7.70,7.12,7.50,2495
516098,20060302,0.78,0.79,0.70,0.71,2193202
526953,20060302,359.00,377.00,358.00,370.65,53295
507472,20060302,9.30,9.50,9.15,9.19,57809
524802,20060302,5.00,5.00,4.60,4.65,8900
531544,20060302,13.78,13.78,13.78,13.78,35400
520113,20060302,244.50,246.90,238.00,239.90,16644
523796,20060302,90.00,94.25,89.00,91.15,74865
503349,20060302,2015.00,2080.00,2015.00,2022.00,53
531234,20060302,3.89,3.89,3.89,3.89,500
500945,20060302,37.80,40.00,36.50,37.50,221982
511389,20060302,453.00,453.00,437.00,440.55,20504
517228,20060302,81.50,82.30,81.05,82.05,4331
500483,20060302,376.50,386.50,369.85,380.70,948347
531717,20060302,3.45,3.51,3.25,3.50,37319
523724,20060302,36.80,36.90,35.00,35.65,26500
530151,20060302,5.75,5.95,5.65,5.68,133907
532401,20060302,57.60,58.60,57.15,58.30,117530
532677,20060302,14.28,14.90,14.01,14.14,84087
530477,20060302,22.00,23.00,21.75,22.65,6300
519373,20060302,29.00,29.15,28.15,28.40,18660
524394,20060302,199.10,215.00,199.00,202.85,22426
524200,20060302,28.40,28.90,28.30,28.40,3290
517015,20060302,149.75,150.00,145.30,149.90,3540
532360,20060302,7.77,7.77,7.30,7.60,15550
531051,20060302,2.23,2.23,2.23,2.23,1900
517393,20060302,2.90,3.19,2.90,2.91,5474
524129,20060302,14.25,14.85,14.05,14.55,13135
507880,20060302,103.10,109.35,103.10,108.15,2757
514302,20060302,9.30,9.30,8.28,8.36,705
511726,20060302,259.95,259.95,259.95,259.95,100
530521,20060302,10.15,10.15,10.10,10.10,3377
532372,20060302,42.20,43.40,42.05,42.70,49892
509055,20060302,107.00,133.90,107.00,132.50,154632
532411,20060302,54.05,54.80,52.40,53.30,84073
505930,20060302,32.00,32.00,32.00,32.00,200
532618,20060302,6.40,6.66,6.40,6.45,150186
531668,20060302,5.51,5.51,5.51,5.51,500
512529,20060302,34.40,35.50,32.10,32.50,15976
524711,20060302,27.00,27.85,27.00,27.85,11142
590038,20060302,15.55,15.55,15.05,15.20,41690
532214,20060302,197.00,204.90,196.80,201.15,150977
532325,20060302,1.23,1.24,1.13,1.20,15752
532660,20060302,196.00,210.35,196.00,210.35,4485
517429,20060302,23.00,23.90,22.85,23.85,28717
511333,20060302,18.85,19.10,18.50,18.75,29600
519602,20060302,2.86,3.10,2.85,3.07,1802
530583,20060302,5.21,5.50,5.01,5.04,6000
500575,20060302,845.00,921.85,839.00,911.15,219151
509966,20060302,469.00,469.00,456.00,457.40,132
531266,20060302,104.50,106.90,104.00,104.35,8966
522080,20060302,12.60,12.60,11.65,11.65,1300
517399,20060302,60.00,60.00,57.05,57.80,6538
506142,20060302,99.25,102.80,99.25,101.35,1955
520003,20060302,73.80,78.90,72.00,73.10,31032
501391,20060302,77.50,77.50,71.50,72.00,3101
504220,20060302,54.00,55.90,53.05,53.95,27059
501370,20060302,523.00,532.00,523.00,532.00,120
507410,20060302,569.15,593.40,569.15,582.95,5731
511147,20060302,11.05,11.30,11.05,11.20,6849
532053,20060302,37.50,37.50,37.00,37.00,1130
524212,20060302,122.00,123.50,118.50,119.40,50191
511690,20060302,1.81,1.90,1.81,1.85,12505
508494,20060302,134.40,135.25,122.65,124.75,61738
500443,20060302,415.00,415.00,395.10,401.45,905
523660,20060302,7.00,7.00,6.70,6.72,11500
523628,20060302,9.03,9.79,9.03,9.03,1051
517498,20060302,184.00,196.40,184.00,192.65,28535
523011,20060302,26.30,26.30,25.15,25.70,15349
504988,20060302,660.00,660.00,660.00,660.00,37
524661,20060302,6.30,6.43,6.30,6.41,1200
531369,20060302,3.48,3.69,3.47,3.50,17000
531752,20060302,0.60,0.63,0.60,0.60,49414
532144,20060302,90.00,90.80,87.10,88.25,69679
514162,20060302,103.50,106.00,102.55,104.95,244765
508933,20060302,8.90,9.00,8.50,8.68,18785
505412,20060302,677.00,677.00,666.05,675.00,85
500444,20060302,359.85,360.00,350.00,351.50,4456
531217,20060302,6.65,6.90,6.64,6.67,153061
500238,20060302,26.05,26.25,24.60,24.75,159579
504227,20060302,9.55,9.65,9.20,9.23,21381
519214,20060302,49.50,49.50,44.85,44.85,43501
519224,20060302,94.70,96.45,87.40,88.90,538817
508238,20060302,403.70,409.70,366.30,379.55,375852
526586,20060302,58.80,72.00,58.80,72.00,46760
514470,20060302,28.30,29.00,28.30,28.50,244839
522029,20060302,18.40,18.40,17.00,17.50,13183
512022,20060302,23.35,23.35,23.35,23.35,80
526471,20060302,6.83,7.09,6.83,7.00,10500
514348,20060302,22.00,22.05,20.55,20.95,36610
524758,20060302,24.50,25.00,24.05,25.00,850
507685,20060302,529.00,542.25,528.05,530.80,462545
507817,20060302,68.80,69.80,66.05,67.30,1820
511642,20060302,15.00,15.00,14.85,14.85,957
532300,20060302,545.00,552.90,531.00,537.00,312309
531396,20060302,2.35,2.49,2.29,2.49,1550
509419,20060302,4.20,4.20,3.85,4.00,5245
526525,20060302,47.25,47.25,45.00,46.80,12600
505872,20060302,32.05,35.00,32.05,35.00,5277
500095,20060302,690.00,699.00,648.00,650.70,44978
532116,20060302,5.19,5.19,4.76,4.81,3330
590013,20060302,37.50,37.50,36.50,36.75,6783
514378,20060302,8.00,8.09,8.00,8.09,2140
511601,20060302,10.27,10.27,9.72,9.90,17555
516030,20060302,10.95,11.00,10.70,10.72,31344
512167,20060302,117.80,117.80,106.60,107.00,16608
530063,20060302,78.00,81.00,77.90,77.90,13454
532648,20060302,82.60,83.45,81.10,82.60,103186
522209,20060302,1.47,1.48,1.44,1.44,2200
517216,20060302,332.00,344.00,331.00,331.45,1040
522108,20060302,245.00,252.00,217.00,231.05,2717
506720,20060302,3840.00,3990.00,3840.00,3907.25,375
505537,20060302,178.00,182.35,175.00,178.55,414261
590032,20060302,140.25,145.00,140.25,144.20,5184
531845,20060302,52.00,55.90,52.00,55.00,16975
517164,20060302,88.00,92.00,87.40,89.40,157713
512553,20060302,70.50,70.60,67.50,67.50,30300
514266,20060302,26.50,26.80,26.25,26.40,1897
530665,20060302,0.72,0.72,0.70,0.70,1510
532298,20060302,109.50,121.05,109.50,121.05,113033
532039,20060302,82.60,85.35,82.00,84.60,23661
504067,20060302,204.90,204.95,198.00,201.65,14110
505163,20060302,299.80,299.90,286.25,288.15,9620
531404,20060302,140.05,143.50,137.60,140.70,14440
532177,20060302,1.37,1.55,1.37,1.46,553115
521163,20060302,267.25,283.50,267.25,274.55,784
512587,20060302,59.55,59.55,49.15,49.95,27861
500780,20060302,187.00,194.75,178.60,186.70,221619
530091,20060302,75.00,76.75,74.00,75.80,8075
SENSEX,20060302,10597.19,10706.22,10593.8,10626.78,0
BSE-100,20060302,3212.78,3245.68,3212.16,3224.52,0
BSE-200,20060302,1322.36,1335.48,1322.36,1327.51,0
BSE-500,20060302,4213.7,4254.23,4213.7,4229.75,0
ALLCAP,20060302,0,0,0,1210.41,0
AUTO,20060302,5190.75,5292.93,5190.75,5219.42,0
BANKEX,20060302,5242.67,5326.11,5206.25,5287.16,0
BASICMAT,20060302,0,0,0,1131.68,0
CAPGOODS,20060302,7612.25,7811.69,7609.68,7716.32,0
CONDDISC,20060302,0,0,0,1201.95,0
CONSDURBL,20060302,3199.96,3248.5,3160.52,3205.86,0
DOL-30,20060302,,,,1967.66,0
DOL-100,20060302,0,0,0,752.33,0
DOL-200,20060302,,,,498.46,0
ENERGY,20060302,0,0,0,1148.45,0
FMCG,20060302,,,,2011.94,0
FINANCE,20060302,0,0,0,1115.68,0
HLTHCARE,20060302,,,,3595.99,0
INDUSTRIAL,20060302,0,0,0,1477.89,0
IT,20060302,,,,3776.32,0
METAL,20060302,7502.53,7606.54,7494.14,7519.37,0
MIDCAP,20060302,,,,4887.72,0
SMLCAP,20060302,,,,6229.98,0
OILGAS,20060302,4439.94,4496.44,4434.65,4464.26,0
POWER,20060302,,,,1847.52,0
PSU,20060302,5694.83,5786.07,5694.83,5738.31,0
REALTY,20060302,,,,1709.71,0
TECK,20060302,2525.66,2547.7,2514,2522.6,0
TELECOM,20060302,0,0,0,1052.41,0
UTILITIES,20060302,0,0,0,1159.41,0