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

526921,20060307,38.10,38.90,38.10,38.60,26960
532628,20060307,183.10,183.95,178.05,178.75,84528
523395,20060307,1444.00,1484.75,1426.05,1479.65,28212
990001,20060307,103.70,103.80,103.00,103.41,63237
500410,20060307,684.00,732.95,664.80,729.05,1342003
530499,20060307,85.40,85.50,83.00,85.00,1035
500009,20060307,11.00,11.45,10.40,11.45,79803
524348,20060307,86.00,86.50,84.00,85.65,20755
524208,20060307,76.05,80.60,75.75,78.80,223055
514274,20060307,126.50,135.00,126.00,127.20,27384
531514,20060307,0.82,0.82,0.82,0.82,2260
523204,20060307,950.10,995.00,930.10,984.55,155742
500002,20060307,2717.30,2808.90,2708.00,2793.55,53921
500488,20060307,716.90,717.00,670.00,678.85,23553
520123,20060307,44.00,44.75,44.00,44.00,1050
530833,20060307,2.70,2.70,2.50,2.50,12235
520155,20060307,310.50,312.50,305.00,308.70,14672
532682,20060307,360.80,363.65,345.00,356.10,206167
532057,20060307,1.89,1.89,1.89,1.89,50
521064,20060307,29.55,30.60,29.45,29.65,157385
526955,20060307,55.15,58.45,55.10,58.40,4982
531161,20060307,10.70,10.70,10.00,10.00,501
517494,20060307,25.00,25.75,24.55,24.95,27680
530093,20060307,9.50,9.50,8.85,9.28,19458
531525,20060307,17.00,17.15,16.55,16.55,3195
517356,20060307,10.99,10.99,10.50,10.99,1847
530043,20060307,58.50,69.90,58.50,67.55,116716
513149,20060307,104.00,104.00,98.00,100.25,830
524091,20060307,21.75,25.00,21.75,24.45,13059
511706,20060307,0.75,0.81,0.75,0.81,32200
512599,20060307,57.15,57.40,56.50,56.70,534586
531518,20060307,11.55,11.55,11.14,11.55,24550
526711,20060307,4.54,4.54,4.54,4.54,1750
507852,20060307,15.35,15.40,15.35,15.35,55294
519183,20060307,21.30,22.20,21.25,22.00,11252
500303,20060307,711.00,714.00,696.00,701.75,32301
531588,20060307,37.15,41.05,37.15,41.05,685
532399,20060307,405.75,419.00,404.50,413.20,184127
511359,20060307,19.00,19.25,15.25,17.10,22675
530431,20060307,95.95,97.95,95.95,97.10,9655
523120,20060307,8.08,8.92,8.08,8.92,600
517041,20060307,384.25,399.00,384.25,395.65,4988
512149,20060307,9.14,9.39,9.05,9.08,2100
517552,20060307,39.00,40.10,39.00,39.00,4572
523269,20060307,92.15,94.00,88.30,90.55,15925
531429,20060307,3.01,3.01,2.79,2.99,6692
531686,20060307,6.80,7.49,6.46,7.00,26909
500003,20060307,257.70,258.50,251.10,254.15,12657
526179,20060307,19.30,19.40,18.85,18.95,8805
503655,20060307,176.00,188.90,173.60,187.15,841
508134,20060307,120.00,124.90,120.00,121.50,4099
530707,20060307,88.10,89.90,87.10,87.65,431803
519281,20060307,37.15,38.70,37.15,37.45,122536
500215,20060307,128.90,129.50,127.00,127.95,47601
524448,20060307,68.00,68.00,65.00,66.90,21636
513335,20060307,199.10,202.50,198.00,198.25,5707
522273,20060307,7.85,7.85,7.55,7.65,3900
532683,20060307,585.10,604.95,578.00,583.05,85834
524288,20060307,30.00,30.00,27.35,27.50,10812
532331,20060307,74.80,75.50,73.30,73.50,14045
519216,20060307,5.20,5.27,5.00,5.27,15935
511692,20060307,7.51,9.45,7.51,8.60,10145
530135,20060307,1.20,1.20,1.20,1.20,500
530621,20060307,38.05,39.00,38.05,38.30,1300
531838,20060307,0.98,0.98,0.96,0.96,2020
532351,20060307,73.10,73.75,72.10,72.75,30826
524598,20060307,14.00,15.00,14.00,14.79,2011
524075,20060307,110.00,110.80,108.20,109.35,7789
506230,20060307,249.00,251.00,246.00,247.00,906
526707,20060307,26.45,27.05,26.00,27.05,448205
513412,20060307,8.87,8.87,8.87,8.87,100
502207,20060307,816.00,839.00,813.00,839.00,117
506235,20060307,375.00,383.00,373.00,380.00,2695
530973,20060307,6.65,7.41,6.60,7.25,10600
505885,20060307,1035.00,1035.00,1002.00,1008.00,2417
517546,20060307,57.30,58.75,56.55,58.75,17350
531156,20060307,23.75,23.75,23.55,23.55,2226
505216,20060307,94.05,95.25,93.10,95.25,610
530889,20060307,0.71,0.71,0.69,0.71,132030
532166,20060307,16.00,16.00,15.90,15.90,11100
506767,20060307,46.65,46.65,45.05,45.70,2869
532480,20060307,81.75,82.60,81.15,82.15,497947
511589,20060307,19.75,20.00,17.10,18.90,22574
531400,20060307,25.50,25.90,24.70,25.60,19796
532633,20060307,240.50,246.10,240.50,244.05,1729
521070,20060307,75.15,76.40,73.50,74.00,224097
500006,20060307,33.25,33.75,33.25,33.75,6905
531247,20060307,8.07,8.08,7.01,7.39,68040
526397,20060307,108.10,111.90,106.00,111.90,114755
530715,20060307,176.00,176.75,169.55,172.25,194343
532309,20060307,413.95,425.00,407.90,414.20,605521
524634,20060307,12.15,12.25,11.75,11.95,16713
513309,20060307,56.05,56.20,50.90,51.05,253030
506597,20060307,3.57,3.58,3.28,3.58,1092
500008,20060307,259.65,259.65,246.05,247.65,21846
532664,20060307,90.80,90.80,86.30,86.75,747243
521097,20060307,61.40,63.55,61.40,62.40,5200
532201,20060307,58.05,62.00,57.90,61.70,19739
532335,20060307,12.50,13.75,12.50,13.57,26835
531978,20060307,259.00,264.00,254.00,255.90,13066
530133,20060307,31.80,32.00,26.55,28.65,28933
532311,20060307,29.15,30.60,29.05,29.85,155222
513117,20060307,221.00,232.80,215.00,223.45,35041
506248,20060307,68.50,71.00,68.50,69.75,155
531300,20060307,3.97,4.35,3.96,4.33,15500
521076,20060307,9.84,9.84,9.20,9.33,67208
521103,20060307,2.75,2.87,2.65,2.87,4700
526241,20060307,5.36,5.36,5.36,5.36,25
507525,20060307,48.00,48.00,45.00,45.95,12282
531728,20060307,27.60,27.60,26.25,27.25,740
590006,20060307,210.00,213.00,206.00,209.00,3457
520077,20060307,311.50,338.40,311.50,327.80,285180
532282,20060307,107.65,108.25,104.25,104.70,102146
515055,20060307,562.25,562.40,560.00,562.40,20189
530375,20060307,6.50,6.50,6.10,6.10,3200
532418,20060307,87.00,87.25,85.00,86.20,234166
532141,20060307,33.25,37.95,33.15,37.05,95081
502330,20060307,112.10,114.25,112.05,113.00,6257
500012,20060307,11.40,11.95,10.70,11.72,369844
526173,20060307,26.10,27.50,26.00,26.20,5514
530721,20060307,235.00,236.95,226.00,227.15,13835
519003,20060307,4.80,4.80,4.80,4.80,100
504629,20060307,22.35,23.05,22.15,22.65,3450
521131,20060307,15.55,17.20,15.55,16.20,13620
518091,20060307,10.65,11.20,10.60,10.96,15030
531223,20060307,21.60,23.50,21.60,22.80,10421
531683,20060307,147.00,147.65,145.00,147.65,81266
531519,20060307,3.16,3.28,2.98,3.04,108003
523007,20060307,119.70,119.70,119.70,119.70,19971
507828,20060307,266.95,276.00,262.90,276.00,219372
500013,20060307,676.80,676.80,653.10,666.80,192917
505665,20060307,124.95,127.00,120.10,121.90,41985
506260,20060307,1900.00,1923.00,1890.00,1896.40,58
532259,20060307,222.00,225.00,220.00,224.40,11763
523694,20060307,52.00,52.00,51.55,51.65,2545
521167,20060307,1.06,1.06,1.06,1.06,4600
517096,20060307,116.40,117.50,112.50,116.15,19921
523537,20060307,38.00,38.50,37.10,38.10,1149
512437,20060307,11.50,13.00,11.50,12.10,25450
508869,20060307,528.95,530.00,520.00,527.95,10221
590049,20060307,247.00,247.00,236.05,237.70,1156
500877,20060307,305.55,305.55,292.10,293.15,2821
500014,20060307,1.60,1.78,1.60,1.69,96317
532475,20060307,130.55,133.35,128.00,128.85,381229
590033,20060307,165.90,165.90,152.50,159.90,9491
512344,20060307,17.30,18.80,17.10,18.00,47420
520121,20060307,3.16,3.16,3.15,3.15,2700
532212,20060307,169.70,169.70,162.15,163.85,14624
522275,20060307,588.00,599.00,573.10,586.85,291708
531287,20060307,13.49,13.49,12.81,13.00,900
512219,20060307,4.58,4.61,4.57,4.61,1100
511605,20060307,61.50,64.00,56.10,56.80,19086
531381,20060307,305.00,309.00,300.00,306.90,22438
531017,20060307,4.75,4.75,4.74,4.74,600
523094,20060307,42.00,42.90,39.75,42.30,10850
531179,20060307,4.05,4.29,4.01,4.27,2736
524218,20060307,9.40,9.40,9.40,9.40,1
513729,20060307,63.55,65.50,63.55,65.35,5873
512273,20060307,78.00,80.70,76.50,80.30,7757
521174,20060307,2.32,2.35,2.28,2.28,11400
516064,20060307,69.00,69.40,66.05,67.15,7477
514193,20060307,420.00,437.00,420.00,434.15,6777
531297,20060307,80.00,82.00,78.00,78.80,9801
512642,20060307,3.15,4.30,3.15,4.00,16930
522134,20060307,24.00,25.65,22.55,25.65,240743
502700,20060307,7.46,8.24,7.46,7.88,4251
531881,20060307,41.20,41.20,38.20,39.10,30006
524760,20060307,4.50,4.80,4.50,4.79,1031
500101,20060307,99.50,103.40,98.30,100.85,989231
532489,20060307,8.50,8.74,8.25,8.46,96512
531823,20060307,1.84,1.85,1.81,1.81,419899
515030,20060307,113.05,113.90,112.05,112.60,48042
512535,20060307,2.01,2.02,1.95,2.01,32075
511750,20060307,7.10,7.35,7.00,7.10,21150
527001,20060307,1071.00,1080.00,1065.00,1070.60,663
517565,20060307,59.90,60.70,59.10,60.70,17115
523716,20060307,100.30,100.30,100.30,100.30,5411
513401,20060307,10.70,10.70,9.56,10.16,6402
514286,20060307,12.00,12.10,11.60,11.98,72420
512247,20060307,27.90,27.90,25.80,26.45,11175
526847,20060307,16.70,16.70,16.10,16.10,345
500477,20060307,42.95,43.00,41.30,41.80,2061381
524594,20060307,12.80,13.05,12.37,12.37,4150
514183,20060307,4.09,4.11,4.05,4.11,3100
530619,20060307,54.35,54.35,54.35,54.35,3658
503940,20060307,428.90,438.00,415.00,418.50,245015
500023,20060307,589.90,605.90,580.00,589.15,141553
519485,20060307,1.41,1.41,1.41,1.41,2876
530355,20060307,16.95,17.50,16.95,17.40,13474
500820,20060307,685.00,687.95,661.55,664.90,8193
531847,20060307,1141.20,1180.00,1141.20,1180.00,1005
519532,20060307,19.00,20.00,18.55,19.30,26939
526433,20060307,28.55,29.55,26.25,27.45,13704
500024,20060307,26.40,26.40,25.05,25.45,786766
500025,20060307,28.25,28.25,26.10,27.30,10983
531979,20060307,43.10,43.10,42.05,42.15,4095
502015,20060307,30.30,32.45,30.30,31.10,2770
532493,20060307,204.85,204.85,199.50,200.15,51428
506820,20060307,3127.00,3190.75,3050.00,3085.00,346
527007,20060307,4.05,4.23,3.90,4.04,57658
526991,20060307,1530.00,1620.00,1510.00,1583.85,8889
505029,20060307,120.25,126.00,120.25,125.15,461
511427,20060307,2.85,3.00,2.85,2.91,45901
531795,20060307,149.75,151.75,145.05,151.75,5223
500027,20060307,115.00,124.50,115.00,123.75,101257
532459,20060307,40.00,41.95,39.60,40.95,5850
502352,20060307,4.25,4.47,4.25,4.47,327
532668,20060307,97.00,97.90,93.60,94.70,13273
530233,20060307,4.01,4.02,4.01,4.02,300
524804,20060307,602.00,605.80,592.20,593.85,30076
522005,20060307,84.35,85.25,84.00,85.25,14066
505010,20060307,639.00,639.00,605.00,610.75,1090
505036,20060307,360.00,365.00,355.00,360.10,1310
500029,20060307,15.00,15.55,14.21,14.60,6408
520119,20060307,122.90,127.00,121.10,124.40,11740
500030,20060307,1.95,1.98,1.90,1.98,5800
531310,20060307,5.81,5.81,5.81,5.81,100
532406,20060307,83.40,83.40,83.40,83.40,8496
512573,20060307,84.50,90.00,83.00,83.65,9404
500463,20060307,462.00,467.25,462.00,465.35,7209
500674,20060307,1948.50,1948.50,1870.00,1892.15,26193
526556,20060307,56.00,57.95,55.00,55.55,7660
531541,20060307,45.75,45.75,43.20,43.40,24700
519105,20060307,242.00,256.00,213.00,231.90,56341
531278,20060307,15.00,15.01,14.80,14.80,1481
532395,20060307,11.10,11.75,10.76,11.13,4901
505506,20060307,110.00,110.00,101.00,101.00,9000
523850,20060307,8.40,9.05,8.40,9.04,12149
532385,20060307,212.00,221.50,211.00,216.50,9494
508136,20060307,69.65,69.65,63.10,65.65,11736
523019,20060307,16.75,16.75,15.90,16.00,18135
531268,20060307,12.75,12.75,11.65,12.56,4150
532380,20060307,20.05,20.25,19.75,20.05,87750
532161,20060307,1.20,1.20,1.10,1.20,117144
532507,20060307,11.71,12.00,11.60,11.71,62567
511724,20060307,4.40,4.40,4.14,4.14,500
500490,20060307,2720.00,2779.90,2720.00,2727.10,45280
500034,20060307,582.00,582.00,575.00,581.50,4082
500031,20060307,510.00,537.00,510.00,523.50,5061
507944,20060307,45.05,47.95,44.00,45.00,18131
500032,20060307,405.00,441.00,401.30,435.40,1125576
524824,20060307,52.50,54.00,52.50,52.65,9045
505864,20060307,44.10,45.00,43.50,43.60,5895
532655,20060307,16.10,16.20,15.20,15.40,27218
530999,20060307,215.65,219.00,207.00,213.90,6320
500035,20060307,9.61,9.97,9.60,9.84,54150
532382,20060307,171.00,172.20,170.15,171.35,3692
500102,20060307,128.80,134.50,128.05,133.50,530238
502355,20060307,925.00,925.00,905.00,916.20,18101
532485,20060307,132.00,134.00,128.50,130.70,9415
523319,20060307,622.00,634.00,620.00,624.50,33017
500038,20060307,164.80,175.00,164.50,174.10,1186184
520127,20060307,1.52,1.66,1.52,1.58,1016
519295,20060307,12.62,13.00,12.61,12.85,1999
531591,20060307,0.36,0.38,0.36,0.38,187446
500039,20060307,155.25,156.45,154.00,155.65,3485
532525,20060307,31.50,31.60,30.90,31.10,145930
500019,20060307,48.00,48.00,47.25,47.40,139929
500041,20060307,1455.00,1465.00,1395.00,1447.20,1579
532674,20060307,108.00,115.50,107.60,109.75,69654
503722,20060307,93.75,97.00,92.10,92.90,22264
532694,20060307,108.80,109.00,106.60,107.35,83453
524687,20060307,53.25,53.25,49.05,49.55,15335
500042,20060307,240.00,240.95,237.00,238.90,9773
500043,20060307,192.30,206.90,189.05,200.00,1129126
522004,20060307,141.80,155.00,138.50,148.15,422195
506285,20060307,191.20,195.00,189.75,191.05,35442
506559,20060307,530.00,530.00,516.05,516.90,9853
531178,20060307,15.10,16.40,15.00,15.00,1550
517246,20060307,4.10,4.10,3.95,4.02,4800
524828,20060307,12.30,14.50,12.30,14.40,7863
531937,20060307,8.51,9.24,8.46,8.85,13639
532645,20060307,14.25,14.50,14.05,14.10,29821
515035,20060307,26.55,26.90,26.00,26.85,31797
500045,20060307,0.45,0.45,0.41,0.42,858900
509438,20060307,379.45,379.45,363.05,364.25,65
532230,20060307,39.15,39.65,38.65,38.90,3916
509480,20060307,71.50,73.00,71.10,72.10,32680
508664,20060307,67.40,67.40,62.75,62.75,152
500046,20060307,22.45,22.65,21.85,22.65,25772
531530,20060307,2.10,2.11,1.93,2.00,9452
532430,20060307,828.70,864.00,800.00,830.40,29443
500048,20060307,1692.00,1720.00,1685.00,1697.40,20843
524663,20060307,15.90,15.90,15.35,15.45,19174
530803,20060307,17.10,17.50,17.10,17.50,300
531719,20060307,155.00,165.80,153.00,157.35,17651
522136,20060307,16.50,16.80,16.10,16.80,12200
530095,20060307,6.40,6.40,5.80,5.80,325
504646,20060307,38.00,42.00,37.75,40.25,3914
500051,20060307,12.70,12.75,12.00,12.31,32883
512296,20060307,28.10,29.75,28.10,29.00,58431
514442,20060307,9.00,9.00,8.61,8.61,200
512608,20060307,16.80,17.05,16.50,16.92,4251
530891,20060307,3.99,3.99,3.51,3.52,1025
500052,20060307,35.00,35.80,34.65,35.00,19144
511501,20060307,9.00,9.00,8.15,8.25,2498
503960,20060307,1029.95,1035.00,996.00,1025.95,19342
500049,20060307,1203.00,1225.00,1183.00,1210.15,34093
531862,20060307,23.00,24.00,22.60,23.75,9486
500493,20060307,435.00,449.20,429.30,446.10,370933
505688,20060307,82.75,83.35,81.50,81.95,8739
500547,20060307,424.50,428.00,416.50,418.30,74951
590021,20060307,43.10,45.00,41.75,42.00,1825
523229,20060307,88.55,94.90,88.55,91.00,4854
532609,20060307,370.00,370.00,360.00,362.05,19649
632454,20060307,439.50,440.00,420.00,420.00,1874665
532454,20060307,405.80,411.90,401.00,402.60,356789
526666,20060307,155.00,177.00,155.00,168.75,13557
524332,20060307,11.40,11.65,11.25,11.26,2788
500103,20060307,2150.00,2178.00,2131.00,2136.40,107412
600103,20060307,2160.00,2180.00,2150.00,2150.00,275083
514272,20060307,10.94,10.94,10.20,10.40,8401
509728,20060307,41.00,41.75,40.80,41.35,9775
500055,20060307,169.00,172.25,165.00,166.30,201600
513333,20060307,31.25,32.50,31.00,31.15,1019
500057,20060307,64.00,64.70,63.35,63.50,29406
500058,20060307,9.22,9.87,9.20,9.80,91055
526853,20060307,530.00,569.00,530.00,542.35,42398
531590,20060307,134.90,136.35,133.00,136.35,17753
505681,20060307,244.00,248.50,243.25,245.45,766
500059,20060307,94.50,94.50,86.00,93.70,400825
532523,20060307,471.75,471.75,459.00,461.15,21352
532330,20060307,16.50,16.75,16.05,16.60,6875
512332,20060307,11.70,11.72,11.00,11.52,11665
500335,20060307,277.00,290.00,277.00,287.55,403911
500060,20060307,29.40,30.00,29.15,29.80,27868
500064,20060307,222.00,225.00,220.15,221.05,2129
522105,20060307,119.00,119.00,112.00,113.30,1762
517001,20060307,48.00,52.90,48.00,48.90,76045
503796,20060307,11.30,11.80,11.20,11.42,64937
531671,20060307,0.38,0.38,0.38,0.38,2100
526709,20060307,0.80,0.86,0.80,0.84,40574
519500,20060307,1.66,1.66,1.66,1.66,310
506981,20060307,6.05,6.05,6.05,6.05,200
532290,20060307,10.70,11.00,10.70,11.00,510
506197,20060307,39.75,39.75,39.00,39.00,285
526225,20060307,11.11,11.91,11.10,11.52,850
500066,20060307,121.00,124.00,110.25,112.20,126682
531936,20060307,1.62,1.75,1.62,1.69,60525
526612,20060307,594.55,704.75,594.55,653.45,39220
500067,20060307,630.00,646.00,615.70,639.65,2951
532346,20060307,112.50,118.00,112.50,116.65,5520
531495,20060307,102.90,102.90,100.00,100.30,599
500069,20060307,12.10,12.64,12.10,12.62,4900
532134,20060307,227.25,227.40,222.00,225.05,241656
532149,20060307,137.60,137.60,133.00,134.95,414098
530809,20060307,8.25,8.97,8.25,8.25,3500
523457,20060307,179.90,186.50,176.20,180.70,1166163
500020,20060307,399.40,472.90,397.00,472.90,1275338
501425,20060307,291.00,311.90,291.00,298.25,58604
509470,20060307,5202.00,5689.85,5202.00,5689.85,150
509475,20060307,20.05,20.05,19.90,20.05,1630
531276,20060307,230.00,240.00,222.00,240.00,27
532678,20060307,132.00,134.20,128.50,133.35,420897
500072,20060307,68.25,71.00,68.15,70.15,245297
506315,20060307,24.95,26.95,24.90,25.85,6501
502219,20060307,94.50,98.15,94.00,98.15,6103
505185,20060307,979.00,980.00,955.50,962.10,3098
500074,20060307,36.75,36.75,34.60,35.40,19123
505690,20060307,153.90,153.90,145.00,145.00,101
531175,20060307,0.37,0.38,0.37,0.37,69500
511628,20060307,146.00,146.85,137.50,138.00,9208
530249,20060307,3.20,3.25,2.70,2.70,2500
526731,20060307,29.50,30.00,29.00,29.15,4025
532113,20060307,0.30,0.31,0.29,0.30,53514
531723,20060307,6.05,6.05,5.75,5.75,1255
500825,20060307,1765.00,1765.00,1700.05,1724.40,2801
532123,20060307,44.00,44.00,42.50,42.85,91738
514045,20060307,35.95,37.70,35.65,37.00,4036
531932,20060307,67.60,67.60,61.50,61.50,600
532321,20060307,560.00,565.00,556.00,560.90,7817
517236,20060307,4.57,4.60,4.57,4.58,800
532386,20060307,97.00,97.00,95.00,95.45,7411
526652,20060307,1.49,1.55,1.49,1.55,20000
524440,20060307,5.60,5.60,5.60,5.60,1000
523207,20060307,111.50,111.80,106.50,111.80,7890
500078,20060307,43.00,46.50,43.00,46.25,2448
532483,20060307,280.00,284.00,272.65,280.35,183085
632483,20060307,280.00,282.00,280.00,282.00,118400
511196,20060307,51.00,51.00,50.00,50.35,18884
526917,20060307,3.65,3.65,3.32,3.65,54973
511505,20060307,7.29,7.29,7.00,7.00,1675
524742,20060307,8.64,8.64,8.64,8.64,1400
511720,20060307,3.00,3.20,3.00,3.00,1094
509486,20060307,79.05,85.05,79.05,84.00,43645
513375,20060307,152.00,155.00,150.10,154.15,21123
530609,20060307,19.95,20.25,19.95,20.25,1644
531335,20060307,154.00,155.50,145.00,151.65,8936
500446,20060307,47.40,47.50,45.60,46.25,37536
500870,20060307,246.00,248.90,243.30,244.85,42642
531682,20060307,0.56,0.57,0.54,0.57,104600
531158,20060307,6.25,6.75,6.25,6.53,39200
526839,20060307,24.95,24.95,24.55,24.95,5466
519600,20060307,458.00,467.80,453.15,458.95,1906
532405,20060307,10.01,10.66,9.85,10.66,35946
500878,20060307,66.00,66.00,63.00,63.15,106452
505923,20060307,128.25,130.00,125.00,128.45,6405
532695,20060307,181.40,182.00,176.25,176.70,26407
522251,20060307,19.00,19.05,19.00,19.05,1000
532273,20060307,26.55,26.55,25.50,25.95,577960
500099,20060307,10.05,10.09,9.62,9.80,107230
501827,20060307,32.50,33.00,32.50,33.00,500
500280,20060307,188.25,202.90,186.20,189.55,199063
500083,20060307,2.80,3.19,2.75,2.83,93752
500040,20060307,395.00,435.60,388.25,421.65,3559048
532548,20060307,181.05,181.05,176.00,181.05,24769
532443,20060307,86.00,89.35,85.00,85.80,6614
532413,20060307,3.45,3.45,3.13,3.45,1186
500084,20060307,293.80,311.95,290.40,308.15,502475
511272,20060307,2.39,2.44,2.22,2.44,23877
531489,20060307,5.60,5.85,5.55,5.81,3400
530307,20060307,35.00,35.90,33.75,34.35,12994
512018,20060307,168.50,169.00,168.50,169.00,900
500085,20060307,40.55,41.25,40.20,40.90,445051
522059,20060307,369.90,369.90,340.00,352.50,8114
526580,20060307,67.20,74.20,67.20,74.15,45150
522292,20060307,0.41,0.41,0.41,0.41,47201
530309,20060307,8.20,9.15,8.20,9.11,6359
512624,20060307,17.65,18.00,17.55,17.55,6100
531337,20060307,3.41,3.48,3.27,3.37,9000
531327,20060307,1.74,1.74,1.74,1.74,6000
511696,20060307,8.40,8.40,7.93,8.30,2400
530871,20060307,127.50,130.15,126.00,130.15,4971
506894,20060307,140.55,145.00,140.55,143.40,6244
506355,20060307,95.45,95.45,89.70,91.55,58769
500110,20060307,231.00,234.00,230.00,230.20,12615
521056,20060307,21.00,21.00,20.05,20.10,13895
590001,20060307,292.25,314.00,292.00,310.70,32712
526817,20060307,505.00,505.30,500.50,501.10,2112
531358,20060307,4.28,4.28,3.55,4.28,24200
530713,20060307,4.04,4.04,4.04,4.04,5
530427,20060307,16.25,16.50,16.00,16.50,4897
526546,20060307,29.80,29.90,26.05,26.15,12824
511243,20060307,202.25,209.00,199.50,207.85,7513
519475,20060307,43.60,46.00,42.25,44.75,25204
501833,20060307,27.30,28.40,27.30,27.85,37241
530191,20060307,12.30,13.00,12.30,13.00,200
532184,20060307,527.00,565.55,526.00,549.30,11152
526373,20060307,18.80,18.80,18.00,18.00,600
530457,20060307,7.62,7.62,7.61,7.61,2100
532324,20060307,28.00,28.40,27.65,28.00,2804
500087,20060307,567.90,579.75,567.00,570.50,304919
531235,20060307,5.10,5.10,5.10,5.10,410
506373,20060307,15.50,18.70,15.50,18.70,7339
532210,20060307,110.95,121.45,110.00,116.00,205403
507515,20060307,15.75,16.25,15.50,15.80,5440
500373,20060307,344.00,344.00,335.00,337.15,1005
523200,20060307,182.00,182.70,178.00,179.80,11551
531670,20060307,2.97,2.97,2.97,2.97,1100
530839,20060307,2.59,2.59,2.36,2.40,12300
505052,20060307,175.00,175.05,169.20,171.15,91346
517326,20060307,502.25,513.00,502.25,505.45,1516
503673,20060307,4.03,4.07,4.03,4.07,6600
520131,20060307,16.80,16.80,16.00,16.00,1500
513353,20060307,19.20,19.90,19.00,19.25,18315
500830,20060307,405.90,417.90,405.05,409.15,261620
532172,20060307,9.98,10.18,9.60,9.68,73537
506390,20060307,331.50,334.70,331.50,332.90,223
531216,20060307,27.10,27.10,25.75,26.10,20058
526141,20060307,11.60,11.75,11.03,11.07,94995
531041,20060307,40.20,40.75,40.05,40.55,895
532688,20060307,41.00,41.90,40.30,41.65,18504
532456,20060307,16.75,16.80,16.30,16.80,11255
532339,20060307,78.15,80.85,78.10,78.40,3075
531224,20060307,6.26,6.72,6.21,6.56,21283
507833,20060307,3.80,3.99,3.22,3.93,52404
531474,20060307,8.60,8.60,8.30,8.30,19450
522231,20060307,19.40,19.70,19.15,19.25,5649
526829,20060307,1.04,1.08,1.04,1.08,22000
524260,20060307,2.38,2.59,2.38,2.41,197870
531852,20060307,1.10,1.10,1.00,1.01,27373
531344,20060307,1405.00,1445.00,1400.00,1443.05,7702
531460,20060307,2.43,2.43,2.40,2.43,9077
531067,20060307,3.30,3.31,3.01,3.30,1250
522295,20060307,98.50,99.00,95.05,96.40,20222
531556,20060307,11.75,11.75,10.70,11.41,6501
524506,20060307,105.90,105.90,98.00,98.40,6816
509009,20060307,4.55,5.00,4.50,4.64,7000
500091,20060307,7.07,7.09,6.75,6.94,27950
512199,20060307,288.00,294.90,270.00,278.15,2724
506395,20060307,79.00,79.50,77.20,77.85,21204
532179,20060307,375.00,388.65,372.60,383.80,93037
530545,20060307,27.00,27.00,26.50,26.50,102
523100,20060307,11.43,11.95,11.42,11.70,4200
508814,20060307,72.50,72.90,71.75,72.05,15954
526550,20060307,56.85,56.90,56.85,56.90,3100
523415,20060307,11.41,12.00,11.41,12.00,2800
512093,20060307,101.00,103.90,100.25,101.40,34365
522001,20060307,7.33,7.69,7.00,7.54,21088
509472,20060307,83.00,84.00,83.00,84.00,90
524388,20060307,14.41,14.43,14.00,14.43,9460
532392,20060307,9.21,9.70,9.13,9.13,34104
526785,20060307,138.00,141.60,136.25,136.50,31598
532542,20060307,198.00,201.00,189.25,190.50,29104
500092,20060307,1810.00,1810.00,1756.00,1771.40,2347
500093,20060307,1001.00,1026.90,998.00,1006.00,33311
526033,20060307,1.21,1.21,1.21,1.21,2496
590050,20060307,22.55,24.00,22.50,23.90,5375
526027,20060307,49.70,51.80,48.10,48.55,19235
500480,20060307,249.00,264.40,248.00,261.30,1166494
530843,20060307,21.20,22.45,21.15,21.65,22058
532640,20060307,99.00,100.00,97.50,98.65,5787
532271,20060307,6.20,6.23,5.95,6.07,14913
532364,20060307,1.90,1.90,1.83,1.83,1000
532173,20060307,13.94,13.94,13.40,13.40,10429
517514,20060307,19.00,19.25,17.55,18.90,15369
500096,20060307,118.45,118.45,113.50,114.05,1001592
532545,20060307,51.10,52.00,51.10,51.50,28980
505426,20060307,68.50,69.60,66.00,67.05,2075
526821,20060307,40.55,43.00,39.80,41.75,7400
530825,20060307,14.25,14.25,13.45,13.75,3390
960673,20060307,900.00,900.00,900.00,900.00,100
500097,20060307,252.00,267.00,251.30,263.50,66997
521220,20060307,30.10,30.10,27.25,30.10,20939
532329,20060307,85.00,87.15,80.00,86.85,6530
532528,20060307,73.80,73.80,72.05,73.05,21829
532373,20060307,4.56,4.56,4.56,4.56,100
517473,20060307,0.50,0.52,0.50,0.50,92100
502817,20060307,4350.00,4436.75,4272.00,4436.75,173
531270,20060307,4.94,4.94,4.48,4.69,11790
530393,20060307,16.40,16.50,15.75,16.00,1350
511611,20060307,3.34,3.63,3.34,3.50,5450
502820,20060307,65.00,67.95,64.95,67.95,43404
523367,20060307,83.00,85.00,82.00,84.15,70446
523369,20060307,174.50,178.00,170.90,174.40,70616
500117,20060307,7.92,8.00,7.80,7.97,104638
502137,20060307,84.85,86.95,82.00,85.85,77290
532608,20060307,456.50,459.40,442.15,443.90,6109
531989,20060307,11.55,12.20,11.55,12.05,1120
512068,20060307,13.55,14.00,13.10,13.75,37327
500645,20060307,93.25,96.45,92.20,92.95,81940
506401,20060307,188.00,199.45,186.50,190.65,9077
514030,20060307,38.05,39.00,38.00,38.45,4360
504240,20060307,89.50,89.75,87.00,89.75,1026
532121,20060307,36.90,36.90,36.05,36.35,243092
505232,20060307,254.00,254.00,245.05,250.90,55
520022,20060307,98.00,101.45,96.05,99.65,30268
523489,20060307,16.60,16.90,16.00,16.30,11700
530765,20060307,2.80,2.80,2.79,2.79,102
511072,20060307,69.85,69.85,67.80,68.45,344983
519588,20060307,11.10,11.49,11.10,11.29,2439
502512,20060307,39.65,39.70,37.60,37.60,12529
500119,20060307,228.20,232.40,225.00,226.40,431229
531923,20060307,18.70,18.70,17.80,18.55,18930
521216,20060307,4.10,4.65,4.10,4.65,5562
532180,20060307,33.95,34.50,33.60,34.05,28534
511393,20060307,34.40,35.00,33.10,34.80,4798
521151,20060307,48.95,49.00,48.70,49.00,1300
507717,20060307,112.50,114.95,110.50,113.50,2900
530949,20060307,3.40,3.45,3.31,3.35,2000
506405,20060307,14.50,15.60,14.50,14.95,33807
511451,20060307,4.10,4.30,4.10,4.17,3615
507442,20060307,47.00,48.00,45.35,46.25,64950
526971,20060307,22.35,22.35,19.05,19.65,1551
531306,20060307,21.70,25.30,21.70,23.60,7097
507886,20060307,13.97,13.97,13.97,13.97,200
523736,20060307,104.10,108.45,102.50,103.70,28593
500120,20060307,54.00,56.00,52.00,53.65,21065
522163,20060307,85.00,85.00,79.50,82.20,522165
530959,20060307,24.40,24.45,21.75,22.10,170344
500089,20060307,240.00,242.00,234.00,239.45,18196
517538,20060307,4.00,4.26,4.00,4.26,1700
506414,20060307,286.00,286.00,265.00,270.00,861
524370,20060307,17.05,17.05,17.05,17.05,400
500068,20060307,919.00,925.00,910.25,925.00,353
532526,20060307,211.00,215.90,205.00,214.05,43465
532488,20060307,1804.00,1830.00,1752.25,1785.10,15513
526315,20060307,21.10,22.50,21.10,21.30,2869
526285,20060307,5.90,6.44,5.90,6.00,12201
532419,20060307,119.80,119.90,118.15,118.40,22097
517973,20060307,21.05,21.60,21.05,21.20,6350
505526,20060307,4.18,4.18,4.17,4.17,1100
531367,20060307,18.95,18.95,18.95,18.95,100
526504,20060307,15.00,16.10,14.90,16.10,325437
522261,20060307,330.00,330.00,315.30,322.50,8650
512519,20060307,72.25,73.50,71.90,73.20,6022
531595,20060307,10.93,10.93,10.93,10.93,25
508197,20060307,66.00,66.00,66.00,66.00,2
526783,20060307,33.00,34.00,32.00,34.00,3470
500124,20060307,1311.00,1329.00,1300.05,1306.55,180278
523618,20060307,634.50,634.70,620.00,620.80,203172
523890,20060307,372.85,373.85,364.90,373.85,20215
509516,20060307,2160.00,2175.00,2150.00,2166.20,447
524276,20060307,17.30,17.95,17.30,17.70,6456
514418,20060307,12.00,12.49,12.00,12.07,11060
517437,20060307,25.05,29.85,24.90,25.00,1330
532610,20060307,260.85,264.10,250.50,253.00,334710
532365,20060307,0.42,0.42,0.39,0.39,91860
505242,20060307,1304.00,1350.00,1304.00,1347.30,1254
524818,20060307,22.15,22.75,20.00,20.90,14671
532707,20060307,30.10,34.45,29.55,33.85,510266
531533,20060307,2.90,2.90,2.90,2.90,50
500125,20060307,242.95,253.85,242.00,251.90,53223
532417,20060307,0.70,0.75,0.70,0.72,117826
590022,20060307,229.95,231.50,224.00,226.10,84864
532491,20060307,185.00,187.00,180.40,186.80,3670
523732,20060307,13.65,14.00,13.45,13.95,46352
526703,20060307,20.50,20.50,18.55,18.70,11154
532696,20060307,409.95,413.90,395.50,401.45,760428
531835,20060307,86.00,93.00,86.00,92.45,4348
505200,20060307,264.10,273.00,260.00,262.90,37204
523127,20060307,194.00,203.00,192.60,196.55,13762
500840,20060307,699.00,707.90,692.30,694.20,3346
523708,20060307,376.00,389.90,375.50,389.75,12504
531144,20060307,106.00,108.80,102.60,103.30,18153
523329,20060307,253.55,253.55,247.00,253.55,19612
524830,20060307,28.50,29.00,28.30,29.00,1115
532322,20060307,283.50,283.50,275.00,276.20,10825
524788,20060307,54.85,54.85,54.85,54.85,100
500128,20060307,366.85,376.00,364.00,370.50,10876
505700,20060307,1012.25,1049.00,990.00,1043.90,32585
526608,20060307,232.65,232.65,232.65,232.65,2600
526473,20060307,2.12,2.49,2.11,2.20,35582
526705,20060307,34.65,34.65,34.20,34.20,750
890080,20060307,45.70,46.00,45.70,46.00,2400
522074,20060307,70.00,74.00,69.90,72.75,245809
500130,20060307,3.15,3.15,3.13,3.13,800
590023,20060307,44.20,47.85,44.05,44.85,90838
502374,20060307,31.35,31.35,31.35,31.35,100
517477,20060307,71.00,72.75,70.00,71.10,7770
504000,20060307,164.45,164.45,160.00,160.00,2034
530835,20060307,0.62,0.64,0.60,0.61,38596
522027,20060307,98.05,104.90,98.00,104.90,1772
531162,20060307,177.30,180.75,176.80,177.65,23439
504008,20060307,625.00,640.00,618.00,636.40,13815
524768,20060307,3.25,3.57,3.25,3.56,21000
500132,20060307,32.95,32.95,32.95,32.95,9000
509525,20060307,210.00,217.85,210.00,217.85,700
504351,20060307,4.36,4.36,4.36,4.36,2000
521099,20060307,5.53,5.53,5.53,5.53,1000
531750,20060307,43.10,43.10,43.10,43.10,18115
532219,20060307,44.50,44.70,43.50,44.70,31044
532178,20060307,820.00,825.00,812.40,815.55,33334
526560,20060307,438.95,439.95,438.95,439.95,80
531147,20060307,285.90,292.00,284.15,289.45,2655
505982,20060307,113.40,116.45,108.00,109.95,19556
531127,20060307,1.06,1.06,1.06,1.06,900
532700,20060307,222.00,228.90,221.00,224.50,121209
500246,20060307,40.20,41.85,39.00,39.85,3902
532308,20060307,0.87,0.90,0.83,0.83,95714
523754,20060307,11.55,11.55,11.55,11.55,1
530407,20060307,6.99,7.07,6.99,7.07,1440
524374,20060307,8.50,8.50,7.77,7.77,35010
530323,20060307,290.40,296.20,285.10,286.75,413876
531615,20060307,37.05,37.05,37.05,37.05,8750
500133,20060307,465.00,468.00,455.00,457.15,21355
511716,20060307,9.10,9.10,9.10,9.10,5861
500495,20060307,82.00,89.40,81.70,88.40,2191347
514118,20060307,7.05,7.05,6.52,6.74,282941
500134,20060307,37.80,37.80,36.70,37.20,165857
500630,20060307,28.10,28.70,28.05,28.55,289498
500627,20060307,42.90,43.70,42.30,42.50,1597834
700098,20060307,2.25,2.45,2.25,2.45,18736
500135,20060307,405.90,409.75,395.60,396.80,35848
531478,20060307,1.87,1.87,1.71,1.87,56150
500136,20060307,7.40,7.60,7.10,7.44,52164
532615,20060307,41.30,43.50,41.30,43.10,9661
526468,20060307,5.47,5.47,4.67,5.06,1616
521014,20060307,43.50,44.10,42.50,42.80,7418
531508,20060307,111.00,112.45,108.00,110.35,69588
508906,20060307,182.50,184.50,178.00,179.75,5664
532684,20060307,388.65,388.65,374.00,375.30,63777
532511,20060307,190.00,191.80,186.10,186.95,6412
502223,20060307,8.53,9.33,8.52,9.05,45889
500650,20060307,66.90,68.40,65.55,65.60,12021
500086,20060307,248.20,250.00,245.00,245.05,5379
526614,20060307,8.00,8.25,7.85,8.00,17563
508996,20060307,138.15,138.15,138.15,138.15,1
531621,20060307,1.80,1.91,1.80,1.84,7750
532656,20060307,2.20,2.24,2.00,2.20,378289
532657,20060307,7.89,7.90,7.55,7.71,6918
511668,20060307,16.20,16.20,16.20,16.20,2150
505790,20060307,445.00,464.00,436.55,451.90,10254
514474,20060307,24.00,24.10,23.80,24.10,2400
520145,20060307,109.00,109.00,103.60,104.65,9962
505705,20060307,75.20,78.95,75.20,78.95,1730
509527,20060307,66.05,69.45,66.00,69.45,4315
532084,20060307,0.58,0.58,0.54,0.54,137064
530079,20060307,14.40,14.40,13.30,13.75,47336
511744,20060307,82.20,84.00,80.00,81.35,19788
504250,20060307,414.00,419.50,406.30,414.50,6700
524600,20060307,30.05,31.00,30.00,30.00,2606
532666,20060307,93.80,93.80,90.10,90.50,9558
531599,20060307,50.50,50.50,49.45,50.00,89726
500139,20060307,110.80,111.65,103.95,105.95,157003
500469,20060307,173.90,176.40,171.80,173.90,89386
524608,20060307,395.00,407.00,395.00,400.15,1207
526689,20060307,41.00,41.00,41.00,41.00,12167
500141,20060307,9.00,9.10,8.80,9.02,119401
590024,20060307,29.00,29.50,28.20,28.50,39962
500142,20060307,6.00,6.15,5.93,6.01,26260
507910,20060307,6.43,6.80,6.40,6.80,4201
506443,20060307,12.12,12.12,12.12,12.12,2350
526227,20060307,13.40,14.17,13.40,14.17,7500
531486,20060307,0.58,0.61,0.58,0.58,88300
530863,20060307,11.71,12.73,11.71,12.44,367
526881,20060307,1285.95,1285.95,1237.00,1246.05,7625
517264,20060307,18.00,18.15,18.00,18.15,5302
500144,20060307,345.00,350.00,345.00,348.00,8399
500940,20060307,73.55,73.85,72.60,72.95,82207
500145,20060307,48.75,49.80,48.45,48.80,15188
524743,20060307,7.30,7.30,7.30,7.30,1000
500147,20060307,79.50,80.70,78.00,80.15,7900
523576,20060307,22.50,22.50,21.95,22.10,28167
522167,20060307,27.20,29.55,26.90,29.05,15852
523672,20060307,16.15,16.70,16.00,16.25,11478
500148,20060307,76.00,76.00,72.00,72.50,16647
507796,20060307,49.65,49.65,48.00,49.65,38076
522017,20060307,9.10,9.30,8.87,8.88,7053
507552,20060307,81.25,98.70,81.25,92.90,2465
502865,20060307,545.00,588.80,530.00,582.10,8057
500033,20060307,551.00,574.90,545.00,553.00,15836
526927,20060307,44.00,44.00,42.00,42.45,15369
530023,20060307,73.95,73.95,72.40,73.95,3030
532326,20060307,92.60,92.60,89.50,92.60,80425
500150,20060307,398.05,403.00,397.00,403.00,1604
513579,20060307,9.50,9.50,9.03,9.10,8890
532521,20060307,56.00,56.45,55.15,55.80,95077
530077,20060307,60.35,65.00,60.30,64.05,5500
531225,20060307,3.20,3.20,3.03,3.15,18000
522195,20060307,10.50,10.50,9.98,9.98,1900
506803,20060307,684.00,693.00,678.00,690.80,2382
500720,20060307,17.80,19.20,17.50,19.20,99408
500154,20060307,3.50,3.50,3.40,3.40,980
500620,20060307,254.00,262.00,252.00,259.15,434600
505250,20060307,70.70,70.70,68.05,69.80,13302
507488,20060307,77.00,79.20,76.55,77.95,20758
504286,20060307,18.25,19.10,18.25,19.05,252
517564,20060307,8.20,8.20,7.70,7.87,61222
500151,20060307,176.05,188.45,173.70,180.95,448813
523277,20060307,0.77,0.82,0.77,0.78,1078532
505714,20060307,30.20,30.50,29.10,29.50,130276
524624,20060307,2.60,2.84,2.58,2.84,3351
532155,20060307,280.90,286.00,277.70,278.95,247907
505711,20060307,17.50,17.60,16.10,16.20,31264
504697,20060307,9.97,9.98,9.97,9.98,1900
506186,20060307,267.10,275.00,265.00,269.00,41366
509550,20060307,564.00,569.00,552.50,557.85,27985
513108,20060307,158.10,172.80,158.00,169.00,25235
517421,20060307,5.70,7.70,5.70,7.00,18312
500153,20060307,7.69,7.69,7.69,7.69,6639
526367,20060307,74.70,74.70,74.70,74.70,5553
514167,20060307,7.01,7.06,6.51,6.90,12801
532643,20060307,49.80,50.40,49.00,49.10,15826
530945,20060307,18.40,18.40,17.40,17.70,26951
521176,20060307,43.70,43.70,42.00,42.05,31013
500155,20060307,62.50,64.95,61.25,62.05,84147
530615,20060307,26.75,27.00,26.65,26.65,1300
526727,20060307,14.50,15.00,14.20,14.96,45257
512493,20060307,24.45,24.45,24.45,24.45,1225
509563,20060307,7.84,7.84,7.25,7.25,1678
501848,20060307,75.25,77.50,75.00,75.75,47613
500655,20060307,43.00,43.90,43.00,43.80,12098
509557,20060307,48.50,49.10,48.00,48.35,24197
532622,20060307,264.95,265.00,258.20,260.50,187903
532345,20060307,440.00,456.00,430.00,441.50,86790
532183,20060307,16.90,17.00,16.90,17.00,97257
500398,20060307,83.45,84.25,80.50,81.20,74079
530743,20060307,48.10,52.50,48.05,49.15,48025
532318,20060307,303.00,310.00,295.25,310.00,10220
506109,20060307,15.25,15.45,15.20,15.45,1750
531939,20060307,1.85,1.85,1.84,1.84,3450
530343,20060307,135.50,144.95,135.50,143.30,21316
503699,20060307,204.00,205.75,204.00,205.05,28012
532285,20060307,203.00,204.50,191.00,194.30,17653
532312,20060307,106.00,106.50,102.80,103.45,28835
500171,20060307,133.40,133.40,131.60,132.50,43311
511676,20060307,48.50,49.00,48.00,48.60,13276
507815,20060307,958.00,964.00,940.00,962.80,9103
531744,20060307,19.50,19.50,19.40,19.40,300
590025,20060307,19.35,19.65,19.15,19.20,37355
531613,20060307,13.60,14.85,13.60,14.05,66563
509546,20060307,81.00,81.00,81.00,81.00,200
531199,20060307,2.89,2.90,2.89,2.89,445
500660,20060307,1384.00,1393.00,1361.10,1369.80,11912
500676,20060307,650.00,660.00,641.40,655.45,4160
532296,20060307,319.00,329.00,317.00,325.65,83975
513528,20060307,3.90,4.05,3.90,4.05,1025
500159,20060307,1.85,2.00,1.85,1.90,112900
505255,20060307,673.00,673.00,648.00,648.60,1700
500162,20060307,160.50,162.00,157.65,159.95,21289
509567,20060307,118.75,118.75,110.00,112.45,24922
590026,20060307,74.05,76.65,74.05,76.35,3283
530317,20060307,23.15,24.70,23.10,24.70,3350
500163,20060307,1400.00,1403.00,1375.05,1386.95,690
532424,20060307,643.90,660.00,642.00,652.85,9005
519035,20060307,14.28,14.28,14.00,14.28,62534
500164,20060307,396.65,517.70,396.65,511.45,128792
505744,20060307,230.90,230.90,223.00,225.10,7654
532630,20060307,698.90,710.00,698.90,700.05,2076
505576,20060307,13.50,13.75,13.50,13.75,400
531928,20060307,8.15,8.50,8.15,8.50,2200
526951,20060307,11.35,11.35,11.30,11.30,502
526729,20060307,127.90,130.35,127.10,127.50,27741
532378,20060307,5.24,5.24,4.85,4.95,17973
532439,20060307,14.80,15.70,14.05,15.70,98425
531439,20060307,17.40,17.65,17.00,17.50,25020
523676,20060307,14.83,14.83,13.56,13.99,4505
504701,20060307,34.30,38.40,34.30,37.65,87339
500165,20060307,822.00,838.00,815.00,833.45,4451
500166,20060307,124.10,127.65,124.05,124.05,56967
500168,20060307,70.00,70.90,68.60,68.85,23388
526717,20060307,4.75,5.72,4.71,5.62,36700
509148,20060307,32.00,33.00,31.50,32.25,39955
530663,20060307,0.46,0.48,0.44,0.44,83305
590009,20060307,125.00,126.85,116.85,117.55,15638
532482,20060307,97.00,97.50,95.80,96.35,18821
509488,20060307,296.00,298.00,285.25,293.60,2937
500300,20060307,1798.00,1842.00,1790.00,1828.75,162382
505710,20060307,81.00,87.50,79.10,87.50,17760
532015,20060307,8.00,8.20,7.70,7.78,48967
501455,20060307,294.90,295.50,250.00,293.95,83844
523160,20060307,136.00,137.00,136.00,136.05,2415
526797,20060307,130.00,131.00,126.70,128.55,44213
506076,20060307,534.95,550.00,526.00,528.40,56746
511288,20060307,92.90,92.90,88.60,89.30,13203
511543,20060307,7.00,7.25,7.00,7.25,4718
500160,20060307,109.40,109.75,107.60,108.20,236466
500170,20060307,54.00,56.45,53.40,55.00,7983
509079,20060307,14.50,14.55,13.60,13.89,27318
532702,20060307,35.40,36.40,35.00,35.95,836144
530001,20060307,154.00,154.90,151.30,152.05,150786
500425,20060307,91.50,93.65,90.00,93.25,1797481
524226,20060307,19.50,19.50,18.55,19.10,50824
522217,20060307,191.30,222.00,188.55,216.05,744815
523768,20060307,13.10,14.75,13.10,13.85,60702
506457,20060307,4.53,4.76,4.52,4.55,17540
500173,20060307,424.00,428.00,411.00,413.50,6266
531410,20060307,6.36,6.36,6.36,6.36,200
523477,20060307,1355.00,1355.00,1332.00,1347.25,728
531878,20060307,17.20,17.75,17.00,17.45,209750
507960,20060307,59.80,60.00,58.60,58.95,4853
523810,20060307,1.68,1.68,1.61,1.65,413000
517300,20060307,69.70,70.95,68.60,68.75,270715
517372,20060307,27.95,28.00,26.50,26.50,1405
531341,20060307,13.80,13.80,13.31,13.31,1150
523357,20060307,59.00,59.00,59.00,59.00,100
500174,20060307,7.00,7.30,6.77,6.94,20429
532181,20060307,407.55,410.00,405.10,405.35,1206
500670,20060307,121.00,123.35,120.25,121.15,149271
512579,20060307,92.20,93.00,88.20,88.80,229590
506858,20060307,27.30,27.30,27.30,27.30,100
517288,20060307,4.72,4.72,4.45,4.72,2751
518029,20060307,14.00,14.70,13.75,14.70,381986
500690,20060307,188.00,188.45,182.60,183.25,77807
532160,20060307,4.80,4.80,4.80,4.80,1000
524314,20060307,6.36,6.75,6.36,6.75,1875
506879,20060307,15.80,15.80,15.00,15.20,2000
524238,20060307,2.79,3.07,2.79,3.07,4190
506480,20060307,703.50,750.00,700.00,734.00,30831
532425,20060307,4.09,4.11,4.09,4.11,700
532457,20060307,19.00,23.00,19.00,20.85,1978
524184,20060307,44.55,45.50,42.50,42.60,17283
514116,20060307,166.10,169.50,165.90,167.15,6950
532708,20060307,308.90,315.00,305.00,306.20,387889
530117,20060307,47.30,49.00,47.30,49.00,2800
502873,20060307,30.00,32.00,30.00,30.00,1625
532145,20060307,11.16,11.16,10.61,10.61,2445
515147,20060307,57.05,57.75,55.50,57.10,19700
500177,20060307,42.00,44.20,41.50,43.20,73705
514308,20060307,4.94,4.94,4.75,4.94,40105
524080,20060307,8.70,8.70,8.70,8.70,400
509597,20060307,155.00,155.00,152.00,152.50,225
512604,20060307,6.87,7.01,6.70,6.79,8500
500178,20060307,27.55,28.00,27.40,27.60,155516
590043,20060307,220.15,230.00,220.15,230.00,584
526931,20060307,25.00,25.65,24.80,25.65,1000
500467,20060307,164.30,169.35,160.20,161.15,341039
511613,20060307,0.43,0.43,0.43,0.43,200
509073,20060307,8.09,8.78,8.09,8.50,8000
531531,20060307,196.50,196.50,187.50,192.90,485
517354,20060307,481.00,528.00,481.00,510.45,66525
508486,20060307,85.00,85.95,84.20,85.00,4147
532467,20060307,11.52,12.20,11.52,11.68,27370
532334,20060307,19.35,21.20,19.30,21.20,4662
508956,20060307,3.99,4.50,3.87,4.34,7950
532333,20060307,29.00,29.85,27.05,29.60,17677
532216,20060307,26.45,26.50,25.00,26.50,156745
517271,20060307,260.00,268.00,260.00,265.05,10292
500179,20060307,177.00,177.00,172.10,173.40,907424
523519,20060307,7.05,7.10,6.56,6.62,18006
532281,20060307,639.85,644.50,617.10,622.75,466032
500010,20060307,1330.05,1358.50,1330.00,1343.75,392150
500180,20060307,751.00,764.45,746.00,759.00,51036
509631,20060307,167.20,167.70,167.00,167.25,7279
532347,20060307,206.30,208.50,202.90,204.05,28747
532671,20060307,30.35,30.60,29.30,29.65,192242
500181,20060307,317.50,317.50,317.50,317.50,900
505720,20060307,1460.00,1466.00,1420.00,1432.90,982
519552,20060307,175.15,179.90,175.15,176.80,12311
500182,20060307,885.80,890.00,877.00,887.05,165589
524669,20060307,123.50,123.50,118.55,119.60,14302
532129,20060307,143.05,143.45,139.00,140.05,108025
511116,20060307,18.75,19.50,18.65,19.50,35257
504176,20060307,666.00,728.00,660.00,722.95,1125
524735,20060307,580.75,600.00,580.75,590.45,7957
500183,20060307,21.70,22.60,21.60,22.05,1657856
500184,20060307,139.10,142.00,136.05,137.20,17376
526899,20060307,20.60,20.60,19.10,20.10,70251
514043,20060307,138.80,144.90,138.55,141.25,29820
526779,20060307,0.40,0.44,0.40,0.44,64333
509635,20060307,137.80,143.20,130.05,131.00,46338
500185,20060307,177.05,177.70,170.50,171.10,204945
513599,20060307,52.90,52.95,50.00,51.35,8900
509627,20060307,559.80,561.50,549.00,561.50,15997
505725,20060307,29.50,29.50,26.90,29.45,145
505893,20060307,88.00,91.40,84.00,89.00,3094
526307,20060307,23.00,23.50,22.90,23.35,1900
500696,20060307,244.95,254.25,244.95,252.35,3169878
500500,20060307,35.90,40.65,35.35,38.65,8003721
500186,20060307,147.00,153.60,147.00,148.50,101879
500449,20060307,38.50,39.40,37.00,39.00,133103
500104,20060307,330.80,333.85,325.00,326.25,70753
504036,20060307,734.45,738.70,720.00,738.65,11645
500187,20060307,148.00,150.00,140.00,145.20,30849
503881,20060307,7.00,7.00,6.80,6.80,10425
530315,20060307,51.00,54.20,49.35,54.20,56017
500440,20060307,168.00,169.20,163.25,167.20,1061330
890120,20060307,85.00,89.75,83.50,89.30,333365
502880,20060307,36.05,36.85,36.05,36.85,52377
500189,20060307,430.55,446.00,426.00,427.55,592718
500188,20060307,414.10,437.70,400.00,411.80,275013
532041,20060307,7.28,7.28,6.83,7.01,36200
501945,20060307,56.55,56.55,56.55,56.55,10
530853,20060307,18.95,18.95,17.60,18.40,1183
506170,20060307,136.50,137.00,133.30,134.50,41627
521068,20060307,8.90,8.90,8.50,8.50,1700
590018,20060307,24.15,26.00,24.15,26.00,301
523398,20060307,69.80,81.00,69.30,78.50,510556
531897,20060307,48.00,50.50,48.00,50.00,319281
522073,20060307,186.90,187.00,182.00,184.25,3276
526217,20060307,50.50,52.00,49.10,51.25,2762
530633,20060307,11.55,11.55,11.45,11.50,2100
531661,20060307,9.50,9.50,9.50,9.50,300
500191,20060307,80.00,82.90,79.40,80.15,209313
522064,20060307,150.00,159.90,150.00,150.85,6275
517174,20060307,1859.25,1859.25,1800.00,1859.25,7062
500193,20060307,368.80,368.80,360.00,361.50,60024
500195,20060307,7.56,7.95,7.56,7.83,104146
517208,20060307,12.10,14.00,11.10,13.70,26300
526761,20060307,9.10,9.76,9.10,9.20,2926
532662,20060307,467.20,467.20,460.10,460.60,3134
531155,20060307,3.84,3.84,3.84,3.84,2
509675,20060307,495.45,495.45,470.00,479.70,11456
522219,20060307,6.72,6.72,6.10,6.62,13238
524019,20060307,23.30,24.60,23.05,24.25,13079
514258,20060307,5.90,5.90,5.37,5.41,400
500198,20060307,555.00,567.85,552.00,553.30,8982
531524,20060307,575.00,585.00,546.25,550.15,64647
500199,20060307,32.00,32.00,32.00,32.00,19465
506074,20060307,191.15,191.15,191.15,191.15,40
502241,20060307,12.55,12.95,12.50,12.55,6275
500710,20060307,379.00,389.95,368.00,380.85,15353
632174,20060307,630.50,633.00,625.00,633.00,705581
532174,20060307,612.50,613.90,597.30,600.65,200186
523770,20060307,2.95,2.97,2.95,2.97,588
500116,20060307,83.40,86.80,82.55,86.35,1338695
531840,20060307,4.55,4.77,4.35,4.77,5802
507438,20060307,64.00,64.60,64.00,64.00,1450
505726,20060307,23.20,24.90,23.10,23.50,5614
530439,20060307,1.22,1.30,1.22,1.22,37302
500106,20060307,10.70,10.70,10.31,10.36,1503293
532133,20060307,84.15,90.00,84.15,88.05,6615
532466,20060307,1152.00,1185.00,1134.00,1175.25,97254
531998,20060307,2.57,2.82,2.41,2.49,911748
517380,20060307,190.00,194.00,187.15,188.80,2698
532337,20060307,269.80,269.80,253.00,257.90,1104
530719,20060307,13.25,13.25,11.25,11.40,77758
532414,20060307,3.00,3.09,2.95,3.01,302033
511208,20060307,206.00,211.00,204.60,205.00,17149
532653,20060307,229.00,237.85,229.00,229.35,13124
532614,20060307,17.40,17.70,17.25,17.38,20250
517571,20060307,77.25,77.35,73.30,77.35,8895
531129,20060307,40.00,40.00,40.00,40.00,150
531672,20060307,8.76,9.49,8.76,8.76,399
517370,20060307,14.95,16.25,14.95,16.20,12175
532636,20060307,153.80,158.00,151.50,152.10,147914
514165,20060307,7.17,7.35,7.03,7.16,119870
523465,20060307,9.89,9.99,9.45,9.52,2955
511473,20060307,8.60,9.10,8.60,8.97,32220
509692,20060307,283.25,284.00,281.55,282.35,7011
513235,20060307,9.51,10.10,9.51,10.00,38700
509684,20060307,10.85,10.85,10.25,10.84,24410
500201,20060307,171.45,171.45,165.25,166.40,41579
504741,20060307,252.00,277.30,249.00,277.30,3815
500202,20060307,4.00,4.34,4.00,4.06,5800
509706,20060307,359.00,360.00,350.00,354.50,2509
500204,20060307,6.30,6.93,6.30,6.93,7940
524652,20060307,55.00,55.00,51.50,51.70,56136
523586,20060307,30.50,34.85,27.65,33.90,307051
509162,20060307,22.05,23.00,22.00,23.00,2550
511682,20060307,15.00,15.00,15.00,15.00,100
531505,20060307,3.33,3.33,3.33,3.33,500
530005,20060307,151.00,161.40,150.00,160.55,1498897
511355,20060307,7.80,7.80,7.80,7.80,125
531253,20060307,24.00,26.10,24.00,25.70,1006
532240,20060307,273.00,277.00,269.10,270.20,2755
514490,20060307,0.73,0.73,0.70,0.73,18700
500203,20060307,8.41,8.65,8.41,8.58,36945
532544,20060307,204.00,236.00,201.00,224.30,4700821
500850,20060307,1330.00,1376.80,1330.00,1340.75,239063
530965,20060307,560.00,578.00,558.15,565.25,101191
532388,20060307,105.00,107.00,100.85,105.70,120346
500319,20060307,47.05,47.05,44.90,45.55,12318
524648,20060307,17.50,17.66,16.21,16.62,15297
532658,20060307,165.25,179.45,164.00,175.05,169190
530747,20060307,14.25,16.95,14.25,16.95,1600
524342,20060307,23.90,26.85,23.90,25.20,3727
521016,20060307,22.30,24.00,22.30,23.55,51384
531968,20060307,28.20,28.20,27.30,28.20,1245
532492,20060307,230.00,231.00,220.50,222.30,3417
500207,20060307,68.75,68.75,66.10,66.30,36044
532100,20060307,5.00,5.05,4.75,4.82,15610
532612,20060307,366.00,366.00,358.00,361.55,3995
500206,20060307,1.85,1.85,1.72,1.75,1945
504092,20060307,7.50,7.77,7.26,7.49,29150
531565,20060307,6.85,7.52,6.82,7.44,26050
532501,20060307,71.20,72.65,71.20,72.30,16609
632514,20060307,139.40,139.40,139.40,139.40,300000
532514,20060307,138.00,139.00,136.05,136.55,36099
532150,20060307,38.55,39.20,38.55,38.65,39500
526445,20060307,5.47,5.80,5.47,5.53,3795
522165,20060307,35.00,37.90,33.50,35.25,95866
524164,20060307,66.20,66.45,64.00,66.45,31451
532305,20060307,138.80,139.35,134.45,134.85,80632
504336,20060307,0.33,0.33,0.33,0.33,1000
532001,20060307,7.23,7.99,7.23,7.99,3300
532287,20060307,9.53,9.75,9.06,9.08,41518
532442,20060307,4.40,4.46,4.40,4.46,300
532381,20060307,11.70,11.70,11.00,11.21,20434
501298,20060307,765.00,765.00,765.00,765.00,50
501295,20060307,69.50,71.10,68.10,70.20,30704
532187,20060307,48.50,49.25,48.00,49.00,167181
530703,20060307,5.73,6.28,5.73,6.00,2600
509069,20060307,199.60,203.90,199.60,203.45,3577
504810,20060307,25.00,25.50,24.95,24.95,425
500209,20060307,2840.00,2845.25,2805.00,2819.65,194468
532175,20060307,580.00,580.00,542.00,542.95,2282
530643,20060307,22.00,22.00,19.40,19.45,8350
532659,20060307,70.25,71.45,69.85,70.80,640119
531807,20060307,153.65,154.00,150.20,151.55,14334
500210,20060307,420.00,420.00,406.20,411.85,36081
523844,20060307,9.24,9.99,9.24,9.99,38000
531929,20060307,25.20,25.40,24.50,24.80,11364
519210,20060307,2.75,2.88,2.70,2.88,4684
512447,20060307,0.28,0.28,0.28,0.28,137968
532706,20060307,191.90,196.70,186.05,192.65,1304122
500211,20060307,19.90,20.60,19.35,20.25,62597
509709,20060307,106.10,108.60,106.05,108.60,2344
500212,20060307,18.20,20.00,18.00,19.40,27084
511031,20060307,7.55,8.00,7.41,7.76,5572
517250,20060307,295.10,319.55,292.25,311.30,4083
532303,20060307,1.75,1.77,1.75,1.77,1400
531777,20060307,112.00,118.30,112.00,118.30,3881
531663,20060307,3.75,3.75,3.75,3.75,200
532072,20060307,1.50,1.50,1.36,1.37,75828
526859,20060307,0.44,0.44,0.44,0.44,400
530259,20060307,11.09,11.75,11.05,11.70,1329
505737,20060307,290.00,293.00,282.00,285.15,4290
530193,20060307,5.89,5.89,5.33,5.33,5650
500213,20060307,155.25,160.00,154.65,155.25,10255
530519,20060307,1.55,1.55,1.41,1.55,45850
531289,20060307,4.90,4.90,4.90,4.90,375
526512,20060307,6.25,6.25,5.94,5.94,1900
526185,20060307,17.60,18.60,17.60,17.65,14945
504786,20060307,630.00,639.90,627.10,638.00,849
531398,20060307,9.15,9.19,8.50,8.88,17460
512185,20060307,78.25,78.25,78.25,78.25,88159
500214,20060307,96.00,99.60,93.60,96.45,26301
523638,20060307,123.10,124.20,120.15,121.30,5653
524494,20060307,328.00,339.00,328.00,338.00,8866
500105,20060307,240.00,244.75,238.10,239.25,938850
512405,20060307,4.72,4.72,4.28,4.28,202
532421,20060307,13.75,14.34,13.45,13.60,49575
532379,20060307,0.50,0.50,0.46,0.49,255162
513361,20060307,7.20,7.75,7.10,7.36,41225
532479,20060307,85.00,86.95,85.00,86.45,79037
508807,20060307,127.40,127.40,127.40,127.40,160
531816,20060307,92.00,95.00,92.00,93.80,44937
532342,20060307,125.00,131.00,122.00,125.55,1913
500875,20060307,180.00,181.00,176.30,177.95,3243786
509496,20060307,992.05,992.05,992.05,992.05,1741
523610,20060307,70.25,72.85,69.50,71.50,823925
522183,20060307,37.85,38.15,36.50,38.15,12322
507580,20060307,41.15,41.25,40.00,40.05,5198
530773,20060307,1177.40,1178.80,1154.00,1163.90,61628
532209,20060307,518.00,520.95,513.00,515.40,2661
506943,20060307,125.00,125.35,120.35,121.45,49340
530049,20060307,78.85,80.50,78.05,80.00,14264
532518,20060307,215.00,241.90,215.00,227.10,6461
500231,20060307,5.50,6.00,5.50,5.99,4687
530007,20060307,116.70,116.75,112.00,112.80,43156
506515,20060307,82.75,84.85,82.75,84.85,5294
500218,20060307,2.70,2.89,2.63,2.88,90365
530711,20060307,7.38,7.95,7.38,7.95,4660
507155,20060307,70.95,72.85,69.25,70.40,16219
532705,20060307,259.00,259.80,251.75,255.75,142238
520139,20060307,38.00,39.35,37.20,38.15,26972
507789,20060307,34.90,35.00,33.15,33.75,16227
512237,20060307,109.00,119.00,107.15,109.15,1628
520071,20060307,44.55,44.55,43.60,44.55,28053
531339,20060307,27.40,27.80,25.60,27.55,7500
523467,20060307,7.25,7.87,7.21,7.50,1450
500219,20060307,243.50,249.90,243.10,247.55,150023
532033,20060307,32.55,33.50,31.35,33.25,4450
526865,20060307,2.64,2.90,2.64,2.85,4375
505840,20060307,0.93,0.93,0.93,0.93,3600
532532,20060307,485.00,493.45,478.55,485.75,376321
523230,20060307,5.43,5.99,5.43,5.99,8300
502901,20060307,15.30,15.30,14.00,15.30,1375
531988,20060307,13.37,13.37,13.37,13.37,2600
500220,20060307,9.24,9.24,8.81,8.87,4800
531794,20060307,64.00,64.00,60.25,61.00,3881
514312,20060307,2.82,2.82,2.69,2.69,1500
513252,20060307,60.45,64.90,54.25,61.15,42062
524330,20060307,220.00,220.00,201.00,203.30,55259
522285,20060307,13.75,14.90,13.75,14.30,27108
501311,20060307,11.21,11.21,11.07,11.07,2500
520066,20060307,112.25,116.60,112.25,115.10,552
512233,20060307,264.00,267.95,264.00,267.95,325
590027,20060307,91.05,97.75,91.05,94.55,39797
509715,20060307,176.00,181.50,173.65,174.70,143740
506520,20060307,34.65,34.95,34.50,34.50,3850
506910,20060307,9.99,10.15,9.30,9.60,3512
514034,20060307,70.00,72.40,69.00,70.65,68179
532605,20060307,135.50,138.00,132.05,132.85,854
500222,20060307,4.90,4.98,4.65,4.95,269606
500223,20060307,11.90,12.99,11.72,12.17,1277446
524592,20060307,4.00,4.20,3.95,4.06,3901
524731,20060307,34.00,34.40,33.05,33.70,11944
523592,20060307,5.89,5.89,5.89,5.89,3860
532617,20060307,996.00,1018.00,985.00,991.45,101909
517063,20060307,187.90,187.90,183.00,184.00,4343
590054,20060307,664.00,664.00,630.65,644.40,3670
504920,20060307,12.33,12.99,12.33,12.61,232717
503657,20060307,9.92,9.92,9.92,9.92,9250
519248,20060307,53.00,54.35,51.55,51.75,98177
511618,20060307,2.65,2.82,2.58,2.63,63572
530405,20060307,5.19,5.19,5.15,5.15,200
511034,20060307,307.95,329.90,303.75,324.20,333784
507981,20060307,36.00,36.95,36.00,36.95,6243
531960,20060307,1.00,1.10,1.00,1.05,24450
500226,20060307,43.00,43.00,40.00,40.50,32742
500227,20060307,280.00,280.00,277.00,277.05,2725
500378,20060307,487.00,500.00,475.55,494.05,49658
532642,20060307,195.00,198.35,192.00,195.00,4746
532508,20060307,105.50,108.00,103.00,107.05,771593
532286,20060307,1824.40,1824.40,1752.00,1789.25,26832
531543,20060307,46.20,46.20,43.00,46.05,1165
532624,20060307,173.00,174.80,166.15,167.05,40681
523062,20060307,14.25,14.25,14.20,14.20,5600
532644,20060307,174.00,175.80,170.95,172.80,71976
500380,20060307,102.00,110.00,99.70,107.85,1449826
532162,20060307,62.90,62.90,61.80,62.00,65191
532519,20060307,68.40,69.70,67.00,67.55,72097
500306,20060307,4.51,5.20,4.51,4.80,242805
506522,20060307,359.95,365.00,351.00,357.85,7530
523405,20060307,420.00,427.00,418.00,419.75,18159
520026,20060307,55.80,60.00,55.75,60.00,1563
522263,20060307,150.90,150.90,146.25,150.90,117612
961658,20060307,24.25,24.45,22.05,24.10,14813
513691,20060307,112.60,121.00,112.60,116.80,34121
507942,20060307,19.50,20.90,19.50,20.90,21949
531861,20060307,16.00,16.00,15.00,15.80,5002
502335,20060307,694.55,694.55,641.00,641.00,35
505750,20060307,371.00,378.00,368.00,368.05,714
532627,20060307,29.30,29.30,28.85,28.95,199149
500228,20060307,241.70,270.00,241.50,257.55,925257
530019,20060307,1088.00,1109.90,1088.00,1101.35,25379
516078,20060307,19.40,21.50,19.35,21.40,11850
524826,20060307,132.95,134.85,131.00,133.70,76734
531115,20060307,0.75,0.77,0.75,0.77,10300
504076,20060307,158.50,158.55,158.50,158.55,29290
523876,20060307,2.50,2.53,2.50,2.53,1500
514448,20060307,1.08,1.08,1.08,1.08,1400
513250,20060307,462.70,527.85,460.00,491.85,284425
530395,20060307,14.80,14.90,13.05,13.50,1740
532081,20060307,72.00,72.25,67.90,68.80,299962
532047,20060307,1.28,1.37,1.28,1.29,21251
526209,20060307,170.90,176.65,164.10,176.65,340890
532283,20060307,1.16,1.24,1.16,1.22,105721
524109,20060307,83.95,86.60,83.05,84.40,17925
531784,20060307,31.25,31.25,31.25,31.25,1700
530955,20060307,9.40,9.40,9.36,9.40,20700
500233,20060307,39.15,41.00,39.00,40.45,27139
500234,20060307,99.00,107.80,98.15,105.95,167113
532268,20060307,93.05,96.50,93.05,96.00,9519
522259,20060307,140.00,143.65,136.00,142.60,12729
530201,20060307,25.25,25.85,25.15,25.25,7295
522287,20060307,1569.80,1760.00,1540.00,1575.60,71052
526409,20060307,33.30,34.80,32.30,34.80,31354
590036,20060307,27.85,30.50,27.85,29.95,2641
513509,20060307,470.10,498.00,470.10,493.10,725
500235,20060307,280.00,294.00,274.90,287.45,234856
514322,20060307,16.30,17.30,16.20,17.30,991
511131,20060307,28.10,29.75,28.10,28.80,900
526668,20060307,194.20,195.50,194.00,195.00,4119
532054,20060307,48.00,51.45,47.00,51.45,9563
530165,20060307,51.65,51.65,51.60,51.60,225
521242,20060307,82.00,85.00,80.75,83.50,3595
532367,20060307,0.73,0.73,0.67,0.68,79646
513456,20060307,35.00,35.00,33.15,33.25,6094
516020,20060307,15.50,17.35,15.25,16.60,8653
506525,20060307,110.00,112.00,104.20,109.25,7031
507779,20060307,12.25,12.90,12.20,12.90,1850
506938,20060307,15.25,15.25,15.25,15.25,100
590053,20060307,288.00,288.00,282.00,284.40,150
526115,20060307,6.66,6.66,6.10,6.66,3450
532652,20060307,105.00,105.50,103.25,104.15,78950
531904,20060307,5.69,5.69,5.69,5.69,48585
531363,20060307,75.70,77.00,75.00,76.60,21291
590003,20060307,500.00,500.00,491.10,492.05,279
531687,20060307,116.00,122.35,116.00,122.35,130241
502933,20060307,14.50,16.00,14.50,14.75,3050
530977,20060307,7.90,8.40,7.75,8.01,2450
590041,20060307,68.30,69.20,67.00,67.45,28457
504084,20060307,2448.00,2448.00,2352.00,2352.00,2
532291,20060307,13.75,15.10,13.75,14.55,21554
504807,20060307,51.00,54.30,50.00,51.85,1648449
524701,20060307,1.69,1.82,1.69,1.82,601
531976,20060307,1.75,1.96,1.75,1.93,62663
517569,20060307,323.00,342.00,317.00,332.40,35487
506528,20060307,150.00,157.90,150.00,157.90,1422
506530,20060307,276.05,286.00,276.05,285.90,168
526015,20060307,188.35,192.70,174.40,176.50,205743
505890,20060307,440.00,449.00,434.15,434.15,815
506532,20060307,40.15,42.00,40.15,40.15,5195
532686,20060307,282.75,288.00,276.20,283.40,269245
507180,20060307,203.40,209.40,196.00,197.85,21482
524174,20060307,1.27,1.33,1.21,1.30,28986
502937,20060307,184.00,197.50,180.65,195.55,316000
512597,20060307,24.50,24.50,23.50,23.50,1050
500239,20060307,38.60,39.80,37.65,38.05,82445
507794,20060307,83.50,91.00,83.50,86.75,51768
504269,20060307,44.30,45.50,44.15,44.95,5594
531892,20060307,30.50,31.30,28.25,28.25,926
507435,20060307,39.00,41.90,38.50,40.60,6192
531692,20060307,0.31,0.32,0.31,0.31,348550
513693,20060307,42.10,45.65,42.10,44.70,18553
507946,20060307,23.50,23.50,21.60,21.90,700
524699,20060307,65.00,70.00,64.30,68.10,119311
522101,20060307,37.50,41.20,37.50,41.20,7000
523218,20060307,8.97,8.97,8.97,8.97,1
750349,20060307,11.00,11.00,11.00,11.00,1300
524500,20060307,25.50,25.50,24.55,25.10,39500
501316,20060307,18.00,18.65,18.00,18.65,12191
500240,20060307,143.65,143.65,143.65,143.65,1578
505190,20060307,58.00,60.65,56.95,60.20,25879
500241,20060307,312.70,312.70,306.30,310.15,35291
500245,20060307,43.00,46.45,42.30,45.90,308480
500243,20060307,205.00,221.00,203.00,217.70,6838777
505283,20060307,363.25,382.85,351.05,379.60,40398
590052,20060307,102.90,121.90,102.80,118.20,3971941
532092,20060307,2.43,2.43,2.43,2.43,216000
530145,20060307,49.00,49.90,48.55,48.85,3489
521248,20060307,10.63,10.98,10.36,10.39,85524
530235,20060307,10.00,10.00,10.00,10.00,750
532304,20060307,10.50,10.50,10.50,10.50,200
530771,20060307,12.80,12.80,12.75,12.75,32000
531269,20060307,120.05,124.55,118.50,119.25,23064
532673,20060307,64.00,68.70,63.85,65.70,482739
500873,20060307,177.00,177.00,173.50,174.00,10546
531602,20060307,10.66,10.66,10.66,10.66,8300
531366,20060307,5.86,6.51,5.86,6.47,45153
532536,20060307,223.50,236.95,221.05,227.15,55741
514128,20060307,54.70,54.90,53.00,54.50,800
526379,20060307,3.11,3.11,2.83,3.09,13200
524280,20060307,48.25,48.85,47.50,47.95,29706
511760,20060307,30.00,30.00,30.00,30.00,100
500247,20060307,240.00,242.00,235.00,236.55,52349
531373,20060307,32.90,33.40,31.50,32.25,18927
507474,20060307,9.72,9.72,8.85,9.65,25428
530299,20060307,472.05,492.00,472.00,489.80,957
523323,20060307,61.00,61.00,58.35,59.30,6837
507598,20060307,70.70,75.00,70.00,72.75,3716
532400,20060307,375.00,375.00,364.00,364.80,5232
530813,20060307,169.90,196.40,167.65,188.60,559638
524518,20060307,80.50,82.00,79.00,80.30,9002
500248,20060307,6.42,6.51,6.42,6.51,393
514221,20060307,1.39,1.39,1.30,1.39,983062
526423,20060307,23.00,23.35,22.65,22.80,2203
523411,20060307,210.50,223.85,208.00,213.80,43822
523550,20060307,28.50,30.00,28.50,29.50,33198
500249,20060307,420.00,427.40,420.00,421.35,2217
519421,20060307,182.45,188.90,182.45,187.05,1314
530149,20060307,105.00,105.00,101.00,101.10,210
517471,20060307,0.35,0.37,0.35,0.37,56511
505299,20060307,128.80,135.00,125.00,129.05,41666
523594,20060307,1.25,1.25,1.25,1.25,1000
531261,20060307,1.50,1.65,1.50,1.52,25905
531882,20060307,20.05,21.85,20.05,20.75,7100
511728,20060307,3.50,3.50,3.43,3.43,376
500250,20060307,33.70,35.25,33.70,34.35,68888
530577,20060307,7.44,7.44,4.97,4.97,2152
524522,20060307,30.90,30.90,28.65,28.95,10227
531842,20060307,7.06,7.12,7.00,7.07,50590
531085,20060307,44.00,44.30,44.00,44.30,175
526049,20060307,120.00,127.00,120.00,124.90,21811
504258,20060307,224.90,226.90,222.10,225.15,2740
500252,20060307,18500.00,18589.00,18200.00,18220.80,167
502958,20060307,1555.00,1660.00,1551.00,1572.00,468
519570,20060307,908.00,908.00,854.00,862.45,2839
506079,20060307,57.95,62.00,57.25,57.60,8894
532368,20060307,59.20,61.00,58.75,59.25,4450
513605,20060307,37.00,37.25,36.30,36.60,13787
509048,20060307,156.30,156.30,156.30,156.30,230
532275,20060307,0.98,0.98,0.98,0.98,62170
506222,20060307,111.00,112.50,111.00,111.35,10724
526947,20060307,60.90,60.90,58.00,58.15,7069
500510,20060307,2435.00,2525.25,2417.10,2493.80,357009
508306,20060307,72.45,73.90,72.05,72.50,3639
517415,20060307,2.00,2.09,1.91,2.07,7150
530273,20060307,46.00,46.55,43.50,44.35,403755
526596,20060307,248.00,248.00,235.30,236.20,26594
511593,20060307,1.52,1.70,1.51,1.70,200
531027,20060307,3.15,3.19,3.15,3.19,1799
500253,20060307,206.00,207.95,203.10,203.45,88125
514446,20060307,3.45,3.45,3.25,3.25,600
507759,20060307,40.00,41.70,38.05,41.40,31977
531241,20060307,53.55,56.00,52.25,52.85,13171
531633,20060307,9.49,9.49,8.00,8.25,50275
524103,20060307,6.16,6.16,6.16,6.16,300
524748,20060307,6.41,6.93,6.30,6.30,2500
526604,20060307,7.25,7.40,6.83,7.26,16060
506985,20060307,29.50,29.50,28.00,29.45,98450
509011,20060307,35.60,35.60,35.00,35.00,508
507912,20060307,102.00,106.25,97.60,102.90,129838
517518,20060307,153.50,155.85,147.10,148.85,207348
512455,20060307,33.00,33.70,31.60,32.10,14141
500254,20060307,11.50,11.50,9.90,9.95,1149903
507870,20060307,1.33,1.42,1.33,1.41,20165
500255,20060307,43.25,46.60,42.75,44.85,542114
530745,20060307,6.80,6.80,6.80,6.80,50
532341,20060307,273.65,273.65,266.00,268.25,15060
500256,20060307,140.10,140.40,133.75,140.40,191670
523475,20060307,7.76,8.00,7.76,7.76,4900
514036,20060307,270.00,279.75,269.00,269.10,3685
532537,20060307,69.15,71.90,69.15,70.40,417
517206,20060307,120.15,122.75,120.00,121.50,6377
526045,20060307,3.70,3.70,3.70,3.70,100
500257,20060307,958.90,984.00,946.50,968.70,11863
500259,20060307,63.90,67.50,63.00,64.15,91533
505320,20060307,13.42,13.42,13.42,13.42,8
522241,20060307,226.30,231.00,220.00,223.00,3204
509196,20060307,4.75,4.75,4.75,4.75,150
506543,20060307,3.93,3.94,3.75,3.75,2600
519383,20060307,26.15,26.90,26.00,26.10,19212
531326,20060307,6.53,6.53,6.50,6.53,45591
531528,20060307,5.46,5.68,5.37,5.40,123051
523248,20060307,60.00,61.00,59.00,59.70,8451
532440,20060307,485.00,507.00,485.00,497.60,64132
531218,20060307,2.90,2.90,2.41,2.87,201
515093,20060307,92.10,111.80,91.95,106.30,578552
531497,20060307,379.95,384.00,374.25,380.10,364941
515059,20060307,10.00,10.00,9.51,9.73,1800
531436,20060307,6.41,6.41,6.10,6.10,1600
504580,20060307,247.00,247.95,241.15,242.45,5110
500260,20060307,2089.50,2092.00,2025.00,2048.05,13541
501209,20060307,22.70,24.00,22.70,23.40,3930
501458,20060307,11.00,11.05,10.40,11.05,2366
500264,20060307,26.75,29.40,26.75,29.40,1759
524000,20060307,124.50,128.00,124.15,126.40,924
517449,20060307,126.50,132.00,126.05,132.00,2650
530347,20060307,8.50,8.50,8.01,8.50,9500
500520,20060307,637.00,651.00,633.00,635.90,497883
500266,20060307,370.00,374.00,364.00,365.05,2501
500265,20060307,629.00,637.00,616.00,621.15,187788
524232,20060307,4.95,5.19,4.72,5.19,272500
514450,20060307,5.17,5.17,4.81,4.81,800
500108,20060307,148.50,152.25,146.05,150.85,1350061
519612,20060307,13.30,13.35,12.29,13.34,14100
513460,20060307,36.95,36.95,32.10,34.40,6394
530059,20060307,390.90,420.00,390.05,402.45,26525
502986,20060307,331.20,361.00,331.20,356.85,25288
504823,20060307,129.40,136.90,127.50,133.30,93707
532313,20060307,392.10,450.00,390.00,400.45,161673
514380,20060307,9.05,9.30,9.05,9.16,12425
500267,20060307,63.40,66.00,63.40,64.50,9155
506919,20060307,19.95,19.95,18.65,19.20,5710
507874,20060307,132.10,134.65,129.10,132.85,2560
523696,20060307,10.18,10.80,10.17,10.70,14075
502995,20060307,134.55,158.00,134.55,145.40,65589
532637,20060307,18.05,18.05,17.25,17.80,11598
513269,20060307,259.00,259.00,250.45,253.15,15416
500268,20060307,20.15,20.15,19.10,19.35,167510
531213,20060307,24.90,24.90,24.00,24.90,4603
502157,20060307,128.40,140.95,124.55,139.10,2565253
516007,20060307,30.00,32.25,29.85,31.10,98802
530243,20060307,5.33,5.33,5.33,5.33,5100
530011,20060307,13.85,14.10,13.70,13.83,416174
530979,20060307,3.52,3.52,3.25,3.50,2990
511758,20060307,5.30,5.30,5.30,5.30,500
505324,20060307,264.50,270.00,263.70,267.50,23070
521018,20060307,32.45,34.00,32.15,33.20,55119
530543,20060307,97.50,97.95,97.50,97.95,14000
531642,20060307,465.00,477.00,446.50,473.25,26718
526891,20060307,8.01,9.00,8.01,9.00,101
524404,20060307,245.00,254.80,235.00,238.90,1056814
513355,20060307,14.35,14.35,13.80,14.35,47100
517467,20060307,2.47,2.49,2.30,2.36,164918
531540,20060307,16.00,16.00,16.00,16.00,129519
531319,20060307,5.20,5.20,5.20,5.20,100
532500,20060307,921.00,926.90,906.50,917.00,633495
531131,20060307,13.70,14.90,13.50,13.78,1342291
523704,20060307,698.00,714.00,681.00,707.75,38335
511768,20060307,22.50,22.90,22.15,22.20,5150
532470,20060307,14.10,14.65,14.10,14.20,2026
532469,20060307,180.00,189.50,173.00,185.45,8568
500450,20060307,137.20,150.80,137.20,143.05,1442
511688,20060307,10.39,10.85,10.00,10.79,24991
524794,20060307,273.05,274.50,265.35,267.10,75202
532512,20060307,123.30,126.40,121.00,122.10,653272
500271,20060307,800.00,808.90,785.00,791.20,1508
526538,20060307,0.80,0.85,0.80,0.81,20621
532613,20060307,36.40,36.60,36.40,36.60,4847
531680,20060307,21.75,21.75,20.00,20.00,304
522249,20060307,34.00,34.35,33.65,33.90,3670
523792,20060307,26.15,29.80,25.05,25.85,469129
532432,20060307,589.00,644.30,585.60,637.80,1063529
532654,20060307,139.70,143.65,137.50,138.45,703664
532629,20060307,153.80,154.40,145.10,148.40,176903
523221,20060307,33.95,34.05,33.95,33.95,3945
523144,20060307,92.05,95.50,92.00,94.95,11433
512267,20060307,9.46,9.46,9.27,9.40,270450
530435,20060307,38.85,40.80,37.70,38.40,351846
531146,20060307,15.15,15.25,14.55,14.90,46576
511276,20060307,3.65,3.65,3.65,3.65,750
531176,20060307,16.55,17.90,16.55,17.90,725
531417,20060307,1.66,1.81,1.65,1.69,42393
532408,20060307,142.70,144.00,136.40,137.55,125883
511377,20060307,5.20,6.10,5.20,5.21,650
532307,20060307,11.22,12.32,11.21,11.82,23647
523828,20060307,109.00,119.00,106.80,112.25,8034
531727,20060307,78.00,92.80,78.00,86.20,120193
526235,20060307,48.50,48.90,46.60,46.90,89801
500126,20060307,565.00,567.80,564.00,565.00,5931
531810,20060307,14.70,15.95,14.70,15.50,2600
513131,20060307,16.30,16.45,16.05,16.05,17916
524683,20060307,50.20,53.35,50.10,52.60,9798
531236,20060307,15.50,15.50,15.50,15.50,10
514242,20060307,7.70,7.73,7.01,7.10,7800
500530,20060307,3160.00,3229.95,3160.00,3182.30,12695
523886,20060307,465.05,485.00,465.05,469.95,11416
532494,20060307,294.00,298.00,284.00,287.25,69873
526251,20060307,4.95,4.95,4.95,4.95,100
530257,20060307,2.68,2.68,2.45,2.45,400
532416,20060307,79.50,80.00,77.80,78.90,137770
507621,20060307,81.10,81.10,76.50,77.50,5865
505650,20060307,47.00,47.15,46.00,47.00,1765
531942,20060307,1.60,1.60,1.60,1.60,100
526143,20060307,9.20,9.85,9.04,9.04,1520
522235,20060307,108.00,108.00,106.90,106.90,128
531456,20060307,8.15,8.80,8.00,8.01,16250
532539,20060307,197.70,218.75,197.60,211.25,11388
517344,20060307,35.35,35.35,33.10,34.15,7277
517340,20060307,2.72,3.00,2.72,3.00,6900
500279,20060307,19.60,19.65,19.15,19.30,97351
526642,20060307,154.10,174.00,154.00,170.00,119086
511672,20060307,6.97,6.97,6.31,6.97,151050
532127,20060307,16.00,16.50,15.05,15.35,7060
519287,20060307,25.60,26.20,24.60,25.00,5133
503015,20060307,95.95,95.95,94.80,95.95,1882
509760,20060307,19.50,19.50,19.50,19.50,1
513303,20060307,69.90,69.90,67.00,68.15,9984
503776,20060307,90.80,94.25,90.80,94.25,2508
506261,20060307,234.00,235.20,234.00,235.00,184
531453,20060307,20.80,21.70,20.05,21.30,156002
526263,20060307,47.50,51.75,47.50,51.75,87708
530551,20060307,0.54,0.56,0.54,0.56,313680
513446,20060307,264.00,272.00,259.00,270.40,162512
522199,20060307,18.00,19.00,18.00,19.00,5975
524084,20060307,2025.00,2074.95,2000.00,2004.35,21307
503031,20060307,440.00,521.30,440.00,499.95,1165625
532621,20060307,112.00,133.00,112.00,123.75,27061
511549,20060307,32.20,32.50,31.75,32.00,12908
500288,20060307,8.05,8.05,8.05,8.05,64604
523564,20060307,6.05,7.50,6.05,6.50,5270
500289,20060307,39.40,40.40,39.40,39.96,112862
526237,20060307,26.50,26.95,24.40,24.80,2632
532407,20060307,40.00,41.50,39.45,40.30,199238
517140,20060307,224.70,224.70,220.05,220.85,9249
517334,20060307,89.65,90.90,89.50,90.10,16484
501343,20060307,17.25,18.00,17.00,17.00,19752
531096,20060307,62.40,62.85,60.00,61.55,111750
507522,20060307,35.75,38.90,35.75,38.05,2840
590011,20060307,14.90,14.90,14.00,14.07,9341
526299,20060307,189.00,191.00,182.80,184.20,72741
500290,20060307,3149.00,3165.00,3118.00,3124.80,596
532376,20060307,77.55,77.65,76.05,76.25,32810
500109,20060307,45.75,46.40,45.10,45.20,309567
532553,20060307,96.00,102.80,94.00,99.85,396066
532650,20060307,13.60,13.80,12.55,12.72,194191
500275,20060307,2.02,2.10,2.02,2.05,15350
512424,20060307,2.97,3.20,2.73,3.12,173891
532097,20060307,32.25,32.25,32.25,32.25,4589
500460,20060307,95.80,97.20,91.50,92.40,654960
523832,20060307,7.00,7.25,6.96,7.20,7329
530341,20060307,4.20,4.40,4.14,4.20,4200
532357,20060307,48.00,50.50,48.00,50.50,12848
700087,20060307,2.50,2.50,2.50,2.50,8
530329,20060307,4.00,4.00,3.73,3.98,417
501477,20060307,67.75,67.75,67.75,67.75,10
513685,20060307,101.65,107.60,101.65,103.55,9062
520059,20060307,238.00,241.80,234.10,235.05,4425
520043,20060307,422.50,430.00,416.05,426.00,2436
511401,20060307,5.60,6.35,5.20,5.27,2573
519323,20060307,249.00,250.00,240.90,240.90,3559
515037,20060307,120.10,120.25,117.50,118.20,11793
511766,20060307,12.80,13.48,12.60,12.60,600
526622,20060307,2.59,2.59,2.59,2.59,249
500292,20060307,30.80,33.60,30.20,33.60,3399973
506734,20060307,24.85,24.85,24.85,24.85,7425
502405,20060307,9.38,9.38,9.38,9.38,8100
502168,20060307,22.90,23.00,21.55,22.70,109630
519494,20060307,12.48,12.48,11.00,11.01,7950
530897,20060307,54.90,58.00,54.00,55.40,729
516082,20060307,31.10,31.10,29.50,30.65,13626
514328,20060307,9.39,9.39,9.39,9.39,25
524709,20060307,124.00,124.00,117.50,118.25,13685
500294,20060307,367.70,367.85,341.00,343.85,208896
500075,20060307,14.45,14.45,14.05,14.10,291104
532362,20060307,14.10,14.14,13.50,13.50,2125
521109,20060307,86.00,87.00,83.55,85.05,7746
523391,20060307,70.15,74.65,70.15,72.10,45266
519136,20060307,134.00,139.60,132.10,132.80,40805
500296,20060307,215.35,224.70,214.30,215.70,31905
521030,20060307,23.40,23.40,20.00,21.15,77081
531212,20060307,4.70,4.70,4.68,4.69,100
532256,20060307,385.05,414.45,382.00,403.55,111606
511664,20060307,9.80,9.80,9.70,9.80,1200
532641,20060307,11.75,12.83,11.70,12.83,330635
531416,20060307,17.50,17.60,17.50,17.60,800
524650,20060307,37.25,38.00,36.90,37.25,113727
526739,20060307,74.00,74.45,74.00,74.45,1666
513179,20060307,23.75,23.75,22.75,22.80,64858
532234,20060307,293.90,293.90,285.05,288.90,159429
531903,20060307,0.99,1.03,0.97,0.99,16000
526371,20060307,1900.00,1930.00,1900.00,1925.00,300
500298,20060307,9450.00,9450.00,9025.00,9101.20,802
526616,20060307,9.00,9.10,8.37,8.98,10561
524816,20060307,134.00,138.50,132.00,135.75,44155
502407,20060307,7.57,7.60,7.57,7.57,6903
507813,20060307,89.05,89.05,86.20,87.95,6356
523630,20060307,39.95,40.00,39.00,39.20,11051
524654,20060307,36.35,36.35,35.00,35.25,6450
513023,20060307,50.50,57.00,49.05,54.40,558064
532504,20060307,269.70,292.50,267.00,292.50,89644
508989,20060307,312.00,328.00,307.30,315.85,50605
531452,20060307,4.67,4.67,4.23,4.23,5750
511714,20060307,4.22,4.22,4.02,4.02,1250
511535,20060307,13.50,13.50,12.33,12.50,22868
532529,20060307,226.40,232.70,224.15,225.05,267026
532649,20060307,264.90,264.95,253.00,254.40,77698
531049,20060307,5.00,5.25,5.00,5.10,18695
504112,20060307,146.95,154.00,145.25,149.80,49732
523820,20060307,5.15,5.15,5.10,5.15,2349
526195,20060307,15.22,16.80,15.22,15.64,24300
500301,20060307,13.80,14.61,13.80,14.61,137040
505355,20060307,1520.00,1593.95,1520.00,1593.95,2467
500790,20060307,1170.00,1180.00,1140.00,1147.60,82615
509040,20060307,3.60,3.60,3.22,3.22,394855
511658,20060307,5.00,5.09,4.85,5.05,9250
532010,20060307,11.40,13.24,11.27,12.07,118936
530811,20060307,3.00,3.00,2.99,2.99,6859
523558,20060307,16.50,17.00,16.30,17.00,3400
511551,20060307,83.75,83.75,79.10,82.80,3000
524558,20060307,133.00,134.45,128.25,129.00,20572
513683,20060307,76.70,78.90,76.70,78.65,169014
524774,20060307,14.35,14.35,13.78,13.78,6614
590028,20060307,21.00,22.15,20.80,22.15,63287
526721,20060307,39.70,41.65,39.55,41.65,2227
523209,20060307,1.60,1.62,1.50,1.50,32929
700095,20060307,3.32,3.32,3.32,3.32,120
500302,20060307,256.00,257.75,250.30,251.25,52381
531083,20060307,5.05,5.05,5.00,5.01,4500
500304,20060307,261.00,261.00,249.10,254.80,115895
532541,20060307,182.65,182.65,178.00,180.75,78445
519168,20060307,14.75,14.75,13.95,14.00,5225
526159,20060307,20.75,21.50,20.65,21.35,3700
531272,20060307,3.81,3.81,3.06,3.14,1215
530377,20060307,0.43,0.45,0.43,0.43,50550
530129,20060307,82.90,82.90,78.15,79.90,1870
523385,20060307,191.00,195.65,188.55,195.40,14717
504058,20060307,410.00,420.00,406.00,406.15,9339
500307,20060307,18.00,18.90,17.95,18.90,156542
500308,20060307,478.00,490.00,478.00,481.80,6318
532698,20060307,21.55,23.25,20.90,22.40,1136838
511523,20060307,0.24,0.26,0.24,0.26,82500
506991,20060307,45.00,46.05,43.70,44.45,73062
500730,20060307,22.70,26.15,22.55,25.80,2649482
523670,20060307,13.18,13.18,13.18,13.18,2600
532481,20060307,33.50,34.15,33.30,33.55,129111
531465,20060307,8.28,8.28,8.28,8.28,500
530605,20060307,137.50,142.35,135.25,139.90,117541
500310,20060307,59.00,63.80,57.55,61.55,14254
500672,20060307,543.15,554.00,541.25,550.65,32230
530127,20060307,24.20,25.00,24.15,24.60,3533
532623,20060307,24.25,27.70,24.25,27.70,80
530367,20060307,505.00,505.00,491.25,491.25,340
503780,20060307,42.25,43.65,42.25,43.65,50325
532555,20060307,136.90,139.65,136.55,137.70,2455695
509077,20060307,5.00,5.39,4.82,5.03,5446
500311,20060307,7.45,7.54,7.35,7.54,127340
531209,20060307,345.10,348.95,342.50,344.25,12657
530723,20060307,20.10,20.10,20.00,20.00,2401
532051,20060307,356.00,356.00,333.00,341.55,10988
526313,20060307,2.04,2.24,2.04,2.10,5875
524764,20060307,7.99,8.00,7.01,7.39,2102
531782,20060307,0.30,0.31,0.29,0.31,106100
512489,20060307,9.55,10.50,9.30,10.00,18778
600315,20060307,245.00,245.00,245.00,245.00,4800
532086,20060307,1.90,2.02,1.85,2.02,22401
502165,20060307,149.50,152.00,143.00,150.20,52806
530175,20060307,25.85,25.85,23.75,23.80,13500
500313,20060307,16.00,16.75,15.80,16.25,38864
531092,20060307,36.15,38.70,36.10,38.70,69480
520021,20060307,139.50,140.00,135.00,135.70,26377
511644,20060307,3.85,4.00,3.85,4.00,2400
532340,20060307,1.05,1.05,1.05,1.05,3000
514324,20060307,4.40,4.40,4.40,4.40,900
524101,20060307,550.00,565.25,550.00,565.10,667
500312,20060307,1172.00,1175.00,1151.10,1160.20,246999
532607,20060307,2.54,2.54,2.41,2.52,131331
517536,20060307,57.10,70.00,57.10,67.85,59376
517376,20060307,2.55,2.78,2.55,2.78,11441
532391,20060307,278.20,290.00,278.00,286.80,23169
512626,20060307,15.50,16.90,15.50,16.40,5900
524372,20060307,322.00,324.90,318.70,320.15,65877
517195,20060307,143.00,143.00,135.00,139.40,11158
531157,20060307,42.50,43.00,41.80,41.80,14707
504879,20060307,28.50,28.50,26.15,26.50,79922
507690,20060307,20.00,22.70,20.00,22.70,20891
530365,20060307,81.70,84.50,81.70,83.35,5027
513121,20060307,55.55,56.00,54.30,54.60,10414
500314,20060307,375.00,375.00,367.00,369.00,841
531167,20060307,26.00,26.75,25.80,25.95,46961
502420,20060307,278.00,292.10,272.50,288.90,59636
526325,20060307,24.00,24.40,22.25,22.30,2891
506579,20060307,31.00,33.45,31.00,31.80,29279
512616,20060307,2.66,2.66,2.66,2.66,500
500315,20060307,239.80,245.00,239.00,243.65,313109
504864,20060307,27.50,28.80,27.50,27.60,81386
530173,20060307,3.10,3.10,3.10,3.10,100
531791,20060307,11.60,11.60,11.60,11.60,350
507260,20060307,217.00,218.40,209.10,212.55,264953
514414,20060307,11.07,11.07,11.07,11.07,500
526747,20060307,34.30,35.70,33.50,35.20,8390
512449,20060307,73.55,73.55,73.55,73.55,400
531118,20060307,8.65,10.94,8.65,10.80,84905
532350,20060307,15.50,15.95,15.25,15.60,35146
511306,20060307,0.86,0.87,0.86,0.87,2550
532114,20060307,23.00,23.50,22.00,22.95,5477
531349,20060307,348.00,350.00,333.50,339.35,3857
524820,20060307,99.50,106.00,98.10,105.15,33670
504093,20060307,70.55,71.15,70.00,70.55,6200
508941,20060307,126.00,126.50,117.00,123.95,42961
523307,20060307,26.50,28.10,26.50,27.00,2441
532176,20060307,12.36,13.00,12.36,12.70,11050
513511,20060307,72.55,75.00,72.55,72.60,1050
526345,20060307,14.42,14.42,14.40,14.42,49343
531280,20060307,7.38,8.41,7.01,8.41,31010
521153,20060307,404.00,415.00,402.05,409.05,5510
623574,20060307,1800.00,1820.00,1800.00,1820.00,20661
523574,20060307,1755.00,1785.00,1755.00,1779.70,3625
500322,20060307,221.00,221.25,200.55,221.25,495
509820,20060307,402.00,433.95,402.00,413.50,5508
506159,20060307,375.00,375.00,375.00,375.00,100
532672,20060307,60.70,63.50,60.70,63.15,27664
532606,20060307,150.00,163.40,144.00,158.15,7777
530555,20060307,173.85,180.45,170.00,180.45,720562
521246,20060307,0.71,0.72,0.64,0.70,145301
500323,20060307,6.80,7.05,6.67,6.76,15401
524689,20060307,58.00,62.80,57.90,61.70,2150
524628,20060307,12.00,12.62,11.71,12.19,4190
508184,20060307,1460.00,1460.00,1460.00,1460.00,50
590004,20060307,213.95,217.35,212.50,217.35,585
530071,20060307,22.70,23.10,22.30,22.45,14775
521080,20060307,6.64,6.64,6.15,6.60,10814
517417,20060307,27.90,28.60,27.75,27.85,1775
531120,20060307,480.00,484.50,465.10,467.15,41110
526602,20060307,49.65,52.80,49.65,50.85,23826
526381,20060307,45.00,45.80,43.65,44.50,20800
532517,20060307,474.95,474.95,464.05,465.00,14301
514326,20060307,18.50,18.80,18.25,18.40,18405
532676,20060307,166.80,167.50,161.30,162.20,263191
514087,20060307,29.20,35.00,29.20,30.05,15119
517119,20060307,28.30,28.65,27.50,27.75,23834
500327,20060307,2.83,2.89,2.72,2.72,35464
526562,20060307,4.22,4.64,4.22,4.22,294885
521123,20060307,126.90,126.90,126.90,126.90,1049
523260,20060307,15.85,16.30,15.85,16.00,5643
524136,20060307,48.00,48.85,47.50,47.60,9754
511411,20060307,4.91,4.91,4.91,4.91,30820
700107,20060307,1.21,1.40,1.05,1.06,16900
513405,20060307,3.80,4.00,3.70,3.81,177283
513228,20060307,16.27,16.27,16.00,16.27,71749
532314,20060307,0.80,0.82,0.76,0.80,169375
500329,20060307,5.20,5.40,5.01,5.02,421884
531492,20060307,1.95,1.95,1.86,1.87,218869
532117,20060307,0.82,0.82,0.81,0.82,104644
505789,20060307,23.80,24.75,23.50,24.75,5678
504132,20060307,18.00,18.15,16.65,16.65,5520
524046,20060307,105.00,105.00,105.00,105.00,100
530381,20060307,180.05,185.00,180.05,183.50,7421
532522,20060307,60.50,61.20,60.00,60.85,280630
500680,20060307,1109.00,1140.00,1067.30,1083.75,14131
531769,20060307,6.75,6.75,6.75,6.75,100
506590,20060307,60.25,62.80,59.75,60.90,14457
517296,20060307,89.00,92.00,89.00,89.55,14848
503100,20060307,800.00,836.45,796.00,836.45,12975
526588,20060307,10.13,11.30,10.10,10.46,19405
524808,20060307,6.36,6.38,6.36,6.38,900
530305,20060307,6.81,7.13,6.50,7.04,11815
507498,20060307,7.83,8.03,7.45,8.00,28090
500331,20060307,99.30,99.30,96.80,98.35,44634
507864,20060307,34.65,34.65,34.65,34.65,185
531879,20060307,10.95,11.65,10.66,11.40,14900
514300,20060307,84.00,88.00,83.00,84.40,96081
532679,20060307,183.70,193.70,182.50,188.85,327443
530785,20060307,2.21,2.21,2.21,2.21,50
513519,20060307,105.00,108.80,102.00,107.05,25002
500333,20060307,40.75,40.75,39.95,40.75,14930
523648,20060307,120.05,121.90,120.00,121.45,4535
532366,20060307,20.10,20.45,20.10,20.15,52088
632461,20060307,488.30,488.30,488.30,488.30,50000
524570,20060307,14.30,14.80,14.30,14.80,18300
532486,20060307,216.00,228.00,212.10,225.70,28383
504288,20060307,11.80,11.80,11.60,11.60,625
523333,20060307,33.50,33.50,30.55,30.75,4620
532254,20060307,120.00,120.60,116.90,117.75,133703
526687,20060307,12.00,12.00,12.00,12.00,150
531768,20060307,99.90,101.05,98.25,99.75,3291
506605,20060307,53.55,53.55,53.55,53.55,1
531454,20060307,8.62,8.62,8.18,8.19,23975
526043,20060307,5.30,5.61,5.30,5.61,900
524051,20060307,144.00,148.00,142.50,146.45,34814
532626,20060307,5.10,5.10,4.70,5.00,27450
532460,20060307,81.00,83.25,81.00,83.25,12337
519359,20060307,18.00,18.60,17.25,17.85,8801
531219,20060307,2.18,2.18,2.18,2.18,100
522122,20060307,244.95,244.95,240.00,240.30,383
513532,20060307,15.25,16.20,15.20,15.70,19710
500192,20060307,4.67,4.87,4.43,4.74,43250
522205,20060307,107.00,107.30,104.55,105.20,136139
531746,20060307,123.00,125.25,120.00,123.10,482386
506022,20060307,22.35,22.80,22.00,22.40,40298
531172,20060307,2.79,2.80,2.54,2.79,4875
507500,20060307,140.90,145.65,140.90,144.00,5395
526490,20060307,2.72,3.00,2.72,2.86,2325
523874,20060307,41.00,41.10,40.85,40.85,2760
517258,20060307,106.00,110.25,106.00,110.20,3335
523539,20060307,185.45,185.45,172.10,176.65,5785
517230,20060307,14.65,15.50,14.50,14.60,11776
530331,20060307,11.20,11.20,11.20,11.20,400
526247,20060307,99.40,99.40,94.70,99.40,100277
500540,20060307,27.20,33.00,27.20,29.55,167173
509220,20060307,28.25,28.75,28.00,28.60,9733
511660,20060307,1.28,1.28,1.16,1.16,443
526773,20060307,2.33,2.33,2.33,2.33,700
503873,20060307,30.50,30.50,26.55,26.95,12086
526109,20060307,41.75,41.75,40.70,40.85,33266
530589,20060307,16.00,16.45,15.00,15.70,18640
530695,20060307,83.35,86.20,82.00,85.65,102034
500337,20060307,59.00,61.30,58.20,58.75,199489
521149,20060307,81.00,82.00,77.15,81.70,2450
500338,20060307,25.10,26.55,24.60,26.35,3152746
532675,20060307,397.00,409.40,391.00,399.75,59119
532387,20060307,48.00,48.00,45.65,45.85,8690
524580,20060307,21.50,22.50,21.50,22.00,405
526009,20060307,1.73,1.73,1.57,1.57,51
500459,20060307,969.00,980.00,951.30,970.60,2256
526494,20060307,10.40,11.40,10.40,11.40,94100
530069,20060307,1.10,1.10,1.00,1.00,16000
532647,20060307,277.50,287.70,277.00,278.35,95578
531611,20060307,5.97,5.97,5.69,5.69,7502
531739,20060307,6.83,6.85,6.33,6.77,12684
532199,20060307,126.30,136.85,125.00,133.05,8066
526801,20060307,258.00,261.95,255.00,260.00,17424
532524,20060307,61.00,61.55,59.15,59.60,70411
500343,20060307,80.95,82.50,79.35,81.10,26091
516092,20060307,43.50,43.55,40.10,40.20,11692
506852,20060307,42.90,43.50,42.60,43.05,47465
506618,20060307,199.10,200.00,185.05,187.25,27470
500346,20060307,40.00,40.35,39.10,40.10,8220
509839,20060307,9.55,10.02,9.55,10.02,400
526492,20060307,4.59,4.69,4.59,4.69,4034
532693,20060307,1149.80,1149.80,1120.15,1123.30,98297
532461,20060307,451.90,455.95,442.80,448.40,131585
500344,20060307,234.00,236.50,234.00,234.60,15804
532689,20060307,283.05,296.00,281.50,286.10,26765
523780,20060307,1.36,1.36,1.36,1.36,1800
532140,20060307,56.05,56.05,55.60,55.60,550
517447,20060307,81.40,81.40,77.60,78.20,6910
512565,20060307,21.80,21.85,21.80,21.85,300
502271,20060307,27.50,30.00,27.50,29.05,2008
532692,20060307,41.00,41.70,40.05,41.70,214257
531273,20060307,12.70,12.80,12.00,12.31,59888
532497,20060307,146.05,155.00,146.00,150.80,72041
526465,20060307,53.30,53.30,53.30,53.30,1800
531552,20060307,4.43,4.43,4.24,4.24,9284
532153,20060307,45.30,45.30,43.50,43.85,253428
523523,20060307,61.50,64.50,60.25,63.10,4565
500339,20060307,83.05,83.05,78.60,81.50,123311
504614,20060307,75.80,75.90,72.00,73.70,16173
530047,20060307,48.65,53.70,48.65,53.70,10
530291,20060307,7.49,7.49,6.90,6.90,250
530111,20060307,8.40,8.50,8.40,8.50,1950
530699,20060307,62.75,62.75,60.55,60.95,132707
500350,20060307,124.55,126.95,123.15,125.80,11507
530253,20060307,7.05,7.05,6.62,6.62,738
532503,20060307,550.00,590.00,540.00,554.90,3988
513043,20060307,41.50,41.50,35.50,37.45,71337
526823,20060307,22.30,22.30,19.65,19.90,59559
531500,20060307,186.70,198.00,182.15,195.90,383988
522257,20060307,38.30,38.30,36.05,37.10,14495
517522,20060307,110.00,113.00,109.00,113.00,1900
500354,20060307,144.10,147.70,143.00,145.05,109438
532665,20060307,180.00,187.25,178.05,184.40,3414
500355,20060307,346.00,346.95,325.25,328.70,2567
530951,20060307,17.15,18.00,17.00,17.75,9176
522281,20060307,23.20,23.85,23.20,23.50,2150
500356,20060307,9.95,10.15,9.65,9.93,288202
500357,20060307,29.85,29.90,28.00,28.00,10050
500358,20060307,3.05,3.05,3.05,3.05,1600
502587,20060307,14.81,14.81,14.81,14.81,60530
523289,20060307,2.45,2.45,2.28,2.28,1200
532370,20060307,269.90,269.90,258.10,259.65,8751
532369,20060307,1375.00,1430.00,1375.00,1400.00,87
532690,20060307,81.00,81.50,79.10,79.95,123037
507490,20060307,36.50,37.10,36.50,37.10,84324
500359,20060307,447.50,451.00,439.55,441.75,686441
531228,20060307,3.01,3.01,3.01,3.01,750
532328,20060307,248.00,251.00,240.00,241.80,6134
532490,20060307,489.30,489.50,475.50,476.85,599
505800,20060307,204.95,204.95,200.00,201.00,2345
532661,20060307,103.30,109.90,103.30,105.00,9349
531583,20060307,306.35,306.35,306.35,306.35,400
500360,20060307,28.00,29.80,27.55,28.15,4305
500361,20060307,2.86,2.99,2.84,2.93,37740
507966,20060307,11.95,12.07,11.95,11.95,501
522207,20060307,250.00,250.00,238.60,239.25,2003
532055,20060307,4.00,4.01,3.81,4.00,105700
524230,20060307,39.00,39.45,38.35,38.75,149354
531233,20060307,9.75,9.75,9.50,9.51,6500
507649,20060307,236.00,237.00,236.00,237.00,160
531522,20060307,5.95,5.97,5.55,5.55,400
524610,20060307,6.19,6.77,6.19,6.77,2750
504896,20060307,34.75,35.00,31.50,32.15,22789
504903,20060307,84.90,88.00,83.40,86.70,48038
531391,20060307,90.00,99.00,90.00,99.00,3135
520111,20060307,288.15,288.15,277.00,287.85,40415
520073,20060307,21.75,23.35,21.50,22.00,8600
507300,20060307,6299.00,6330.00,6225.00,6317.35,112
500044,20060307,78.95,78.95,77.00,77.30,63558
500330,20060307,480.00,555.00,469.00,482.80,393588
526723,20060307,21.50,22.00,21.25,21.40,3610
513558,20060307,40.00,40.00,35.00,36.15,2904
500362,20060307,8.65,9.79,8.55,9.13,503656
530815,20060307,15.72,15.72,15.72,15.72,31717
515018,20060307,18.30,19.15,18.30,18.65,11225
531033,20060307,7.75,8.00,7.31,8.00,12756
532106,20060307,167.85,167.85,161.10,165.10,13648
632712,20060307,300.00,317.00,300.00,313.50,1496497
500111,20060307,505.85,524.20,505.00,521.75,1833499
503162,20060307,22.25,22.85,21.35,22.30,7034
523445,20060307,423.80,438.00,423.00,425.35,56382
530517,20060307,36.90,37.45,35.10,35.55,2191
500325,20060307,733.10,739.40,728.90,731.85,1605005
500390,20060307,658.90,660.00,648.00,651.15,421845
511712,20060307,10.87,11.95,10.87,11.88,23358
500365,20060307,5.10,5.25,4.96,5.04,101850
530919,20060307,30.15,31.40,30.15,30.20,1001
532670,20060307,1042.00,1047.30,985.00,995.55,82737
532687,20060307,225.00,225.90,220.00,225.05,10189
515085,20060307,8.50,8.71,8.50,8.71,2400
505368,20060307,985.00,1010.00,985.00,1000.10,1009
531888,20060307,4.00,4.20,4.00,4.20,700
531646,20060307,2.01,2.01,1.83,1.98,70000
519230,20060307,2.90,2.99,2.86,2.90,6418
520008,20060307,87.50,88.80,83.70,84.35,28513
517496,20060307,53.40,55.50,53.40,54.50,42480
524480,20060307,175.00,185.00,175.00,182.05,10610
507508,20060307,131.80,137.00,130.50,135.45,462118
532703,20060307,24.40,25.30,24.15,25.10,4536209
632703,20060307,24.65,25.00,24.50,25.00,2292509
532712,20060307,293.40,317.50,292.00,306.65,11532897
632704,20060307,45.55,46.30,45.00,45.00,5023741
532704,20060307,45.85,45.85,44.85,45.10,2212452
532709,20060307,18.20,21.70,17.70,21.70,22753898
531539,20060307,27.90,29.70,27.10,29.15,1001432
526861,20060307,116.00,117.50,115.25,117.50,12533
523021,20060307,22.80,26.85,22.80,25.25,39682
523658,20060307,5.50,5.74,5.35,5.40,5807
526407,20060307,3.25,3.25,3.25,3.25,300
519097,20060307,2.54,2.54,2.54,2.54,50
532527,20060307,132.50,137.70,129.00,134.15,179955
512618,20060307,5.12,5.30,5.12,5.30,4450
532441,20060307,13.25,13.30,12.16,12.90,3750
532154,20060307,98.50,98.60,89.30,89.30,61400
524194,20060307,6.75,6.75,6.50,6.56,24577
502445,20060307,8.53,8.94,8.52,8.94,1600
502448,20060307,18.30,20.00,18.15,18.85,26437
500366,20060307,233.50,245.85,232.00,243.35,928641
530991,20060307,4.15,4.15,4.05,4.10,1701
526753,20060307,3.26,3.42,3.26,3.30,5047
530631,20060307,5.44,5.60,5.44,5.45,1900
531324,20060307,1.91,2.00,1.91,2.00,690
517500,20060307,36.50,38.75,36.00,37.50,58423
526193,20060307,26.10,27.25,25.05,26.00,2280
526640,20060307,23.85,25.50,23.20,25.50,44403
532699,20060307,191.35,191.90,187.10,187.85,25105
517056,20060307,39.40,39.40,39.40,39.40,4863
500384,20060307,173.60,176.00,171.50,172.60,12270
590029,20060307,171.70,172.90,165.00,165.80,322197
531215,20060307,89.55,97.25,89.55,96.25,466858
526496,20060307,7.85,8.19,7.48,7.48,1226
500367,20060307,3.38,3.71,3.38,3.71,2700
503169,20060307,259.00,275.10,252.00,275.10,4911
509020,20060307,19.70,20.10,19.05,19.79,158492
500368,20060307,331.50,338.00,327.00,329.95,50722
513295,20060307,9.80,10.20,9.80,9.95,21570
531135,20060307,6.29,6.29,5.76,6.27,900
526477,20060307,6.18,6.18,6.18,6.18,900
513583,20060307,57.95,58.40,55.50,56.30,6030
516108,20060307,53.50,54.65,53.05,54.30,3625
514304,20060307,47.05,47.45,45.90,46.20,233112
513515,20060307,13.20,13.75,12.76,13.05,22575
504908,20060307,114.00,117.00,113.70,115.05,1800
524636,20060307,19.60,20.00,19.60,20.00,900
531374,20060307,54.90,54.90,51.50,54.90,226528
531901,20060307,0.41,0.42,0.39,0.39,10100
524446,20060307,17.50,18.45,17.15,18.45,14580
530461,20060307,8.10,8.61,8.00,8.16,5680
531869,20060307,9.50,12.13,9.26,12.03,71871
532710,20060307,323.90,326.50,307.65,310.15,820717
506642,20060307,107.00,108.00,104.00,104.00,1371
523025,20060307,26.10,27.60,26.10,27.00,9907
502090,20060307,26.50,27.65,26.15,27.65,32356
511533,20060307,54.95,55.00,51.00,51.55,5239
503691,20060307,370.00,380.00,352.35,361.75,22995
531203,20060307,12.90,12.90,9.01,10.00,13550
532543,20060307,16.70,16.70,16.10,16.10,44672
526681,20060307,90.10,91.00,90.00,90.30,3709
530265,20060307,6.50,6.62,6.50,6.62,84
515043,20060307,41.00,42.40,39.75,40.95,135201
590051,20060307,100.75,100.75,97.50,98.45,1175
511066,20060307,12.60,12.60,12.05,12.20,1850
507315,20060307,185.90,188.40,177.15,179.25,763469
500370,20060307,112.50,113.50,110.15,111.10,7887
532604,20060307,17.55,17.70,17.15,17.45,104334
517059,20060307,100.00,109.45,100.00,103.70,7918
532005,20060307,16.00,16.00,15.50,15.50,250
521240,20060307,120.00,132.95,120.00,131.50,22508
511630,20060307,0.95,0.96,0.94,0.94,19222
520075,20060307,93.00,93.00,90.00,90.25,14276
530617,20060307,13.28,14.35,13.28,14.35,6665
530125,20060307,11.35,12.49,11.35,11.78,9047
500372,20060307,57.05,57.50,56.20,56.45,10727
500371,20060307,30.00,30.00,27.25,28.95,115
521206,20060307,33.50,36.35,32.90,36.15,38418
523116,20060307,60.00,60.95,60.00,60.90,3800
526725,20060307,122.50,125.00,121.00,123.00,1220
524703,20060307,14.45,14.50,13.95,14.35,22528
504918,20060307,38.15,38.15,38.15,38.15,200
514234,20060307,78.30,81.00,77.05,77.45,58025
526521,20060307,77.20,77.20,77.20,77.20,4675
530073,20060307,745.00,752.85,744.00,752.85,4800
531898,20060307,25.65,25.70,23.80,23.80,4600
531569,20060307,45.95,48.00,45.05,47.65,73227
519260,20060307,58.00,59.45,54.75,55.85,16971
911545,20060307,50100.00,50199.50,49050.00,49516.58,231
532031,20060307,2.70,2.84,2.38,2.52,31096
516032,20060307,4.85,4.85,4.85,4.85,1000
516003,20060307,28.80,29.80,27.90,29.40,3760
532163,20060307,294.00,304.80,290.00,293.75,14400
526885,20060307,125.00,130.70,125.00,127.50,8927
514412,20060307,24.70,27.20,24.70,26.75,4138
532663,20060307,341.00,341.00,335.00,337.75,9820
511076,20060307,18.75,18.75,18.75,18.75,78935
522279,20060307,3.34,3.68,3.34,3.68,1400
512559,20060307,87.70,88.00,85.50,85.85,88915
526093,20060307,20.00,23.50,20.00,22.20,187853
500376,20060307,798.00,798.00,781.50,785.55,722807
502175,20060307,48.50,50.40,48.00,50.40,37467
532404,20060307,9.64,9.64,9.29,9.40,14850
512634,20060307,49.40,51.40,49.40,49.70,4041
524667,20060307,440.00,440.00,417.05,420.80,4072
511144,20060307,9.63,9.63,8.75,8.75,502
523710,20060307,61.50,63.95,59.55,63.55,45506
532102,20060307,13.53,13.53,13.53,13.53,1
532616,20060307,165.00,172.00,163.00,163.65,95367
526544,20060307,3.80,3.80,3.80,3.80,100
507894,20060307,9.26,9.26,8.50,8.50,5124
500123,20060307,321.00,341.00,321.00,329.85,819
506460,20060307,46.40,47.45,44.40,46.45,35355
505358,20060307,8.66,9.00,8.63,8.75,2900
501887,20060307,1.94,1.94,1.80,1.80,2550
505141,20060307,30.60,31.80,30.60,31.40,3375
521182,20060307,7.20,7.25,6.58,6.58,19727
514264,20060307,10.12,10.45,9.98,9.98,20531
530269,20060307,30.00,31.30,28.55,29.00,40300
530075,20060307,63.05,64.60,61.70,64.60,20871
500295,20060307,1164.90,1211.90,1135.00,1150.35,115974
502450,20060307,134.15,139.45,134.00,134.25,1121
531812,20060307,0.42,0.42,0.40,0.42,148352
502563,20060307,15.90,15.90,15.00,15.35,6170
524336,20060307,6.30,6.30,5.60,6.20,1071
527005,20060307,10.00,10.10,10.00,10.05,2500
513349,20060307,222.90,222.90,217.30,222.90,703433
513488,20060307,3.40,3.40,3.40,3.40,385
507468,20060307,6.96,7.01,6.80,7.00,8209
513436,20060307,174.00,176.30,170.20,172.85,3776
519031,20060307,9.80,9.80,9.80,9.80,100
526510,20060307,145.10,145.10,145.10,145.10,100
531431,20060307,139.10,145.00,138.25,142.95,1423
506194,20060307,3.81,3.81,3.81,3.81,50
511754,20060307,10.00,10.00,10.00,10.00,100
509874,20060307,163.70,167.90,162.05,167.05,16644
512499,20060307,1.00,1.05,0.96,0.99,95500
532455,20060307,6.66,7.29,6.66,6.70,497
514209,20060307,1.88,1.90,1.86,1.86,31841
514152,20060307,2.67,2.94,2.67,2.90,18500
500386,20060307,2.48,2.65,2.48,2.53,40050
531240,20060307,4.70,5.00,4.54,5.00,20829
522034,20060307,85.40,87.20,81.40,82.00,206800
530989,20060307,83.00,89.25,83.00,87.50,275
512393,20060307,23.15,24.50,23.00,24.45,13444
590034,20060307,98.95,104.90,98.60,102.25,30377
523449,20060307,20.30,20.30,20.30,20.30,21400
511413,20060307,199.90,205.00,195.20,199.85,16961
524552,20060307,98.55,102.90,97.05,98.25,98861
501379,20060307,170.90,173.70,168.25,171.50,184975
526137,20060307,60.70,63.75,60.70,62.65,4306
513709,20060307,48.05,49.50,48.05,49.00,6015
530549,20060307,365.00,365.00,350.00,353.00,1058
513418,20060307,0.32,0.33,0.32,0.33,1200
523598,20060307,151.00,153.20,150.00,152.05,91332
512289,20060307,17.10,17.90,16.45,17.90,5215
513097,20060307,20.25,21.40,20.25,20.80,6803
532323,20060307,3.10,3.11,3.02,3.11,322049
530433,20060307,8.54,8.54,7.74,7.80,202
511108,20060307,49.50,51.00,49.00,49.45,7385
522175,20060307,196.00,196.75,192.00,195.10,18285
511607,20060307,16.10,16.25,15.65,16.25,9715
512028,20060307,3.30,3.30,3.00,3.00,14600
532638,20060307,540.00,544.00,540.00,541.75,20952
511591,20060307,44.75,45.95,44.00,44.20,12267
500387,20060307,798.00,837.10,790.10,837.10,37892
500388,20060307,20.85,20.85,18.10,18.40,9981
531351,20060307,9.15,9.15,8.30,8.66,17044
503837,20060307,22.55,22.55,22.10,22.15,9315
503205,20060307,616.00,616.00,616.00,616.00,200
532310,20060307,8.00,8.25,7.59,7.70,353807
531482,20060307,1.99,1.99,1.82,1.83,8751
523236,20060307,40.50,43.65,39.50,42.95,241419
520151,20060307,216.00,218.40,206.25,213.50,15873
516016,20060307,28.00,28.00,25.45,25.45,11530
526335,20060307,46.60,46.60,46.60,46.60,12199
503804,20060307,1098.95,1190.00,1075.00,1119.35,3026
508961,20060307,16.90,16.90,16.90,16.90,10
532631,20060307,74.25,74.25,66.80,67.75,65106
531359,20060307,16.20,16.80,16.20,16.80,3000
530515,20060307,61.30,62.45,60.00,62.10,7327
511218,20060307,115.00,117.90,115.00,117.35,81707
532498,20060307,154.00,154.00,145.00,147.75,835
531715,20060307,0.60,0.69,0.60,0.68,56684
531598,20060307,1.85,1.85,1.85,1.85,500
526365,20060307,9.10,9.30,8.50,9.24,8776
517411,20060307,97.50,99.00,95.05,95.55,31665
520086,20060307,440.00,443.80,432.00,435.05,4474
523728,20060307,6.52,6.52,6.52,6.52,100
523371,20060307,72.80,75.40,70.50,70.95,122174
500550,20060307,5075.00,5540.00,5040.25,5479.85,205498
523606,20060307,88.05,88.05,83.00,86.15,16045
531738,20060307,1.14,1.41,1.08,1.20,138901
526835,20060307,41.05,42.50,41.05,42.15,12905
531626,20060307,19.00,20.20,18.50,20.20,2143
500389,20060307,4.18,4.39,4.06,4.18,438114
507446,20060307,146.00,148.90,144.05,146.05,717634
507998,20060307,52.00,52.70,51.40,52.10,2595
513472,20060307,49.00,51.60,48.00,48.30,14685
503229,20060307,156.95,173.45,156.95,173.45,700
523838,20060307,1897.30,1939.90,1870.00,1877.85,2881
519566,20060307,3.82,3.82,3.80,3.80,10100
523023,20060307,169.90,169.90,159.65,159.65,302
505729,20060307,7.40,7.85,7.27,7.71,15022
502742,20060307,209.40,230.00,209.40,225.90,132008
523164,20060307,9.40,10.30,9.40,10.30,680
524138,20060307,55.30,56.45,54.25,55.90,10555
502455,20060307,95.00,96.75,94.60,95.40,13861
512589,20060307,6.38,6.38,6.38,6.38,50
503811,20060307,534.70,547.30,502.50,547.30,4324
500472,20060307,292.00,293.50,288.00,289.40,28061
532143,20060307,19.65,20.35,19.65,20.05,1820
531169,20060307,24.35,24.35,22.00,22.50,1726
526508,20060307,27.50,28.35,27.30,27.55,23929
526479,20060307,33.75,33.85,32.75,33.00,6580
523846,20060307,18.75,20.65,18.75,20.65,2051
522042,20060307,3.15,3.43,3.14,3.18,766
508905,20060307,21.60,23.30,21.60,22.25,270
532435,20060307,1.61,1.61,1.55,1.55,1000
590046,20060307,86.70,89.95,86.00,87.10,878
524160,20060307,6.07,6.07,6.07,6.07,900
505827,20060307,31.55,31.55,31.55,31.55,50
531890,20060307,10.30,10.69,10.00,10.03,12333
532332,20060307,47.75,50.00,46.55,47.10,3801
532344,20060307,40.15,41.90,38.15,41.50,4400
532293,20060307,9.00,9.60,9.00,9.15,5650
517544,20060307,278.00,278.00,266.00,270.65,24574
522152,20060307,13.50,14.00,13.40,13.51,5000
532447,20060307,547.95,547.95,500.00,517.05,27534
507514,20060307,10.90,11.75,10.85,11.41,5600
521034,20060307,42.00,43.30,41.50,41.65,24239
511571,20060307,7.50,7.50,7.02,7.12,2250
520057,20060307,84.90,86.35,83.65,84.90,152005
532221,20060307,32.55,32.65,32.10,32.35,85517
514492,20060307,21.90,22.25,21.90,22.25,200
532452,20060307,11.80,12.97,11.50,12.07,604073
526807,20060307,97.70,98.45,94.05,95.05,54533
532218,20060307,65.75,65.75,63.80,64.70,423833
590030,20060307,24.50,24.95,24.05,24.40,89794
530491,20060307,16.80,17.10,16.05,16.75,974784
531645,20060307,16.85,17.25,16.35,16.45,17492
532669,20060307,12.00,12.00,11.61,11.82,92299
523826,20060307,4.86,4.86,4.20,4.29,2879
524727,20060307,42.35,44.00,42.30,43.20,1732
508976,20060307,166.85,166.85,160.55,161.95,119623
515003,20060307,6.19,6.39,5.94,5.95,3795
531702,20060307,11.01,11.60,11.00,11.35,5750
502465,20060307,27.15,28.30,27.00,28.00,4475
513687,20060307,15.59,15.59,15.59,15.59,9724
517166,20060307,19.00,20.00,19.00,19.55,84041
526161,20060307,19.30,20.00,19.10,19.55,2414
521082,20060307,51.50,52.25,49.05,49.85,54889
526827,20060307,7.00,7.00,6.80,6.80,502
517214,20060307,14.60,14.60,13.70,14.00,3720
500285,20060307,72.00,72.40,70.40,70.80,266353
532651,20060307,67.45,68.40,66.00,66.20,7930
531548,20060307,77.25,79.80,77.25,78.70,2154
530177,20060307,3.76,3.82,3.76,3.81,1100
532249,20060307,32.50,33.20,31.80,32.55,25960
524410,20060307,5.70,6.00,5.67,5.93,17964
532701,20060307,17.50,17.50,16.75,16.95,172509
507753,20060307,12.70,13.60,12.70,13.20,22985
960568,20060307,108.00,108.00,108.00,108.00,100
523756,20060307,60.60,61.25,59.15,60.45,243184
503806,20060307,280.00,284.10,278.10,282.85,198958
532468,20060307,189.95,194.00,187.05,194.00,10518
511525,20060307,0.72,0.77,0.72,0.74,122624
530943,20060307,15.85,16.80,15.80,16.20,90750
502180,20060307,278.50,278.50,278.50,278.50,49062
521236,20060307,36.00,37.25,36.00,36.40,2304
531141,20060307,4.85,4.94,4.60,4.94,5000
521161,20060307,39.00,46.10,39.00,41.25,12641
521234,20060307,38.00,38.00,35.00,35.05,1490
521178,20060307,17.30,17.30,17.15,17.30,317
526893,20060307,70.00,71.05,70.00,70.00,6870
530821,20060307,255.00,268.20,255.00,264.00,2636
531536,20060307,3.50,3.53,3.50,3.53,3300
517556,20060307,112.05,117.00,112.05,115.00,14265
501061,20060307,3160.00,3190.00,3140.00,3150.00,2620
513262,20060307,98.00,101.00,97.55,99.95,18910
530931,20060307,8.45,8.45,8.45,8.45,100
516022,20060307,66.60,67.40,65.40,66.45,10229
500112,20060307,899.00,909.35,881.55,903.60,1386630
600112,20060307,1010.00,1010.00,1010.00,1010.00,7400
532200,20060307,4650.00,4750.00,4600.00,4608.50,50
532191,20060307,3155.00,3260.00,3126.00,3202.65,1080
512531,20060307,171.50,176.85,169.00,171.15,35217
530017,20060307,14.65,15.55,14.55,15.55,60384
500113,20060307,70.00,70.00,67.75,67.85,2682196
590037,20060307,22.45,22.50,21.85,22.05,61169
513517,20060307,209.35,218.00,205.10,214.70,7775
500399,20060307,9.39,9.39,8.75,8.90,15980
513173,20060307,3.86,3.86,3.86,3.86,200
513530,20060307,18.70,19.45,18.70,18.90,1602
512299,20060307,128.50,129.00,126.05,126.50,229807
523363,20060307,97.85,100.00,94.00,99.10,113454
530759,20060307,128.25,134.25,128.25,130.20,2225
500900,20060307,1448.00,1471.00,1380.00,1433.95,25679
532374,20060307,96.70,101.30,96.10,99.20,688353
504960,20060307,201.00,225.00,194.00,202.05,1963
513151,20060307,10.90,11.00,10.86,11.00,2550
512640,20060307,1.06,1.06,0.99,0.99,21800
522085,20060307,176.00,180.95,172.50,173.80,56049
504959,20060307,128.05,129.80,128.05,129.15,63
531444,20060307,26.25,26.25,26.25,26.25,3225
532531,20060307,361.00,370.85,355.00,363.40,108128
526733,20060307,103.50,104.70,102.30,103.20,3600
532348,20060307,413.00,418.50,402.00,406.50,10431
500402,20060307,167.45,167.45,157.00,158.25,90860
517168,20060307,171.60,175.00,169.05,169.60,3871
531841,20060307,16.00,16.00,16.00,16.00,52
506003,20060307,8.28,8.29,7.60,7.95,11680
506655,20060307,160.00,164.00,159.50,162.00,700
521113,20060307,6.00,6.00,6.00,6.00,100
530807,20060307,21.05,21.05,21.05,21.05,500
511654,20060307,5.60,5.60,5.60,5.60,500
517224,20060307,24.70,24.70,23.15,23.25,88363
513414,20060307,86.65,88.50,82.90,84.45,349425
524542,20060307,183.00,186.90,172.00,180.15,4222
522087,20060307,289.90,289.90,279.10,281.15,2933
530419,20060307,8.10,8.10,8.00,8.00,700
514211,20060307,5.50,5.60,5.31,5.48,13201
530445,20060307,0.55,0.57,0.55,0.57,6000
524715,20060307,786.95,786.95,758.00,766.70,55542
532359,20060307,1.41,1.41,1.32,1.41,38378
520056,20060307,900.00,995.00,900.00,948.15,3344
590047,20060307,11.76,12.05,11.76,11.90,10250
500403,20060307,153.10,161.00,153.10,160.05,13758
500404,20060307,16.50,16.50,15.52,15.94,2118278
532711,20060307,144.00,144.00,135.55,136.90,557713
531945,20060307,0.81,0.81,0.75,0.80,273900
700079,20060307,2.07,2.07,2.07,2.07,76
523425,20060307,9.00,9.00,8.56,8.56,3801
530845,20060307,71.25,71.30,69.50,71.00,22430
530735,20060307,3.75,3.75,3.70,3.75,850
530883,20060307,3.82,4.21,3.81,4.21,11200
512527,20060307,235.00,240.00,235.00,237.65,3707
521180,20060307,399.00,409.65,380.55,380.60,7051
503297,20060307,2.29,2.30,2.29,2.30,440
523842,20060307,50.25,52.00,50.00,51.60,6040
523283,20060307,29.25,39.90,29.25,37.15,7432
526133,20060307,3.64,3.64,3.30,3.45,1550
532509,20060307,185.00,185.00,174.00,174.95,1896
509930,20060307,427.00,442.20,425.15,427.90,19976
500405,20060307,24.15,24.95,24.05,24.65,30449
531934,20060307,43.95,43.95,42.40,43.25,107447
507892,20060307,63.35,63.90,62.70,63.30,37759
531638,20060307,59.75,60.60,55.20,58.80,5090
531102,20060307,23.60,25.50,23.60,25.05,12317
513597,20060307,123.80,123.80,118.00,118.80,45980
517530,20060307,23.00,24.50,22.50,23.75,67811
530185,20060307,3.78,4.09,3.78,4.09,75625
532516,20060307,165.05,165.70,158.15,159.75,175338
500336,20060307,69.50,70.25,67.85,68.10,46051
531781,20060307,0.29,0.29,0.29,0.29,21200
521022,20060307,44.35,44.50,42.90,43.50,38300
514138,20060307,74.75,75.45,73.70,75.05,8582
530867,20060307,6.97,10.44,6.97,8.07,726
514140,20060307,73.00,75.00,73.00,73.45,11598
521200,20060307,204.00,221.20,204.00,208.50,163472
521194,20060307,281.10,292.50,281.00,288.90,2872
530239,20060307,91.00,94.00,89.05,90.10,22500
514240,20060307,7.35,7.69,7.35,7.69,12236
532667,20060307,1213.90,1232.00,1192.25,1200.60,347036
512257,20060307,5.02,5.24,5.02,5.24,5200
524488,20060307,2.03,2.14,1.94,1.95,113315
503310,20060307,675.00,676.90,647.05,676.90,80
500407,20060307,149.25,150.00,146.10,148.15,4740
505192,20060307,372.80,380.90,372.80,380.30,225
510245,20060307,2.50,2.50,2.30,2.35,36300
530585,20060307,15.50,15.90,15.50,15.90,1000
517201,20060307,44.00,45.25,42.00,43.95,1750
531499,20060307,12.00,12.60,11.02,11.61,43812
517385,20060307,12.50,12.75,12.00,12.08,1760
524470,20060307,67.00,67.00,63.50,64.45,50889
532276,20060307,93.50,94.50,92.15,93.40,238968
511503,20060307,18.10,18.90,17.80,18.30,5851
526169,20060307,105.35,115.35,105.35,115.35,51700
532409,20060307,435.00,438.00,425.00,428.40,4229
531173,20060307,2.66,2.79,2.55,2.64,103525
526506,20060307,5.15,5.50,5.00,5.50,2950
531418,20060307,0.27,0.27,0.27,0.27,24000
522294,20060307,8.50,9.06,8.31,9.06,901
524156,20060307,4.49,4.75,4.49,4.74,1550
532444,20060307,1.20,1.39,1.20,1.29,241126
500777,20060307,20.70,21.50,20.70,21.25,71713
514464,20060307,1.78,1.78,1.65,1.78,19357
519483,20060307,33.00,33.00,31.55,32.25,2500
507785,20060307,15.75,15.90,15.18,15.21,5167
526582,20060307,34.55,36.20,34.35,34.35,38220
532390,20060307,230.40,238.00,227.00,233.25,35362
505160,20060307,92.00,93.70,90.40,93.20,27526
531426,20060307,111.70,115.25,111.50,113.15,260620
523419,20060307,12.35,12.75,12.35,12.74,8291
522229,20060307,141.10,146.60,141.00,146.60,63640
506854,20060307,38.30,39.25,38.10,38.90,20129
524719,20060307,2.15,2.31,2.14,2.24,10250
519285,20060307,2.92,2.93,2.92,2.93,1550
519091,20060307,47.00,47.00,45.50,45.50,2594
500770,20060307,248.95,255.00,247.50,252.25,637450
532301,20060307,386.00,396.00,384.00,386.50,9879
500408,20060307,196.80,196.90,192.65,194.00,24157
501301,20060307,441.50,448.00,431.00,434.90,7416
513434,20060307,131.10,132.00,129.05,129.60,32243
500570,20060307,932.00,932.00,908.20,911.45,788777
500400,20060307,576.90,586.00,567.10,569.50,306039
513010,20060307,126.20,128.85,125.25,126.35,18959
500470,20060307,477.00,477.00,463.05,467.70,1603389
600470,20060307,480.00,480.00,470.00,480.00,978900
500800,20060307,929.80,931.00,909.50,918.00,156718
532371,20060307,26.00,26.25,25.15,25.35,1169526
504961,20060307,130.80,133.95,126.00,128.15,22987
532284,20060307,17.60,18.55,17.50,17.80,5745
501242,20060307,28.00,28.00,27.00,27.25,5830
532262,20060307,515.00,550.00,515.00,525.00,140
532540,20060307,1749.00,1758.00,1717.25,1722.75,103338
505397,20060307,253.05,257.90,253.00,256.10,1882
523455,20060307,36.55,38.00,36.00,37.75,47272
532358,20060307,20.30,20.90,19.50,19.60,407028
532355,20060307,39.65,39.65,39.65,39.65,4779
532315,20060307,2.58,2.80,2.54,2.79,28220
590020,20060307,75.00,75.00,70.05,71.05,123544
505400,20060307,645.00,659.00,642.00,650.95,18332
590045,20060307,84.90,84.90,82.00,82.15,100
526654,20060307,22.50,22.50,22.50,22.50,2000
514484,20060307,4.38,4.38,4.38,4.38,787
501756,20060307,6.19,6.19,6.19,6.19,100
530199,20060307,251.00,251.00,242.20,246.10,8494
500411,20060307,1359.70,1359.70,1305.05,1320.05,13988
507450,20060307,369.00,369.00,362.10,363.55,781
500412,20060307,126.90,126.90,122.40,122.70,4000
500413,20060307,590.00,595.00,575.00,579.10,1737
590005,20060307,1529.00,1529.00,1490.00,1501.30,69
505196,20060307,272.00,275.35,270.00,273.65,14940
507205,20060307,53.85,54.65,52.15,52.90,6358
511559,20060307,21.90,21.90,21.15,21.40,800
500414,20060307,32.05,33.25,32.05,32.40,97091
522113,20060307,168.00,168.50,163.10,164.20,33873
504966,20060307,77.10,83.50,77.10,80.55,226666
532375,20060307,38.55,40.50,38.00,38.90,13865
590035,20060307,28.95,29.00,28.95,29.00,200
531547,20060307,5.61,5.61,5.61,5.61,100
500416,20060307,16.50,18.65,16.50,18.50,14215
524717,20060307,16.70,18.40,16.70,17.65,2163
500114,20060307,885.00,886.90,860.00,867.90,502027
530045,20060307,1.50,1.50,1.50,1.50,492
590031,20060307,244.05,245.90,242.55,243.30,6167
500004,20060307,338.90,355.00,336.00,347.90,147468
531830,20060307,85.00,85.00,82.00,82.40,18427
531644,20060307,2.70,2.70,2.25,2.60,1300
500418,20060307,5.06,5.51,5.06,5.51,2300
530155,20060307,30.25,31.50,28.80,29.15,12615
523856,20060307,9.65,9.90,9.65,9.90,52881
504096,20060307,213.00,224.00,210.50,213.35,14550
500420,20060307,219.00,219.00,204.00,207.95,27197
526650,20060307,15.70,15.75,15.30,15.35,99623
517407,20060307,30.15,31.00,29.50,29.50,4299
501736,20060307,559.50,572.95,555.00,572.95,6322
519496,20060307,0.53,0.53,0.50,0.50,10350
500422,20060307,10.91,12.10,10.91,11.73,23425
531318,20060307,3.35,3.68,3.35,3.51,20298
532410,20060307,33.50,45.50,33.50,41.00,12696
513063,20060307,5.00,5.23,5.00,5.23,2805
526139,20060307,185.45,192.95,185.45,192.95,98412
506687,20060307,89.50,89.75,87.50,89.00,12479
531254,20060307,3.25,3.25,3.25,3.25,100
532349,20060307,285.00,292.25,285.00,285.95,6993
508998,20060307,29.00,29.00,28.50,28.75,13000
511730,20060307,2.82,2.82,2.56,2.79,2100
500251,20060307,909.90,909.90,890.00,893.35,52893
934770,20060307,426.25,430.00,426.25,430.00,85
961657,20060307,350.00,380.00,350.00,380.00,2000
505854,20060307,382.00,396.25,361.10,369.90,79597
531675,20060307,171.00,175.00,164.10,168.80,72993
517562,20060307,11.00,11.25,10.70,10.88,23991
531658,20060307,1.92,1.94,1.92,1.94,2175
531774,20060307,79.20,81.00,79.00,81.00,15000
531279,20060307,13.75,14.00,13.75,14.00,2498
523387,20060307,9.49,9.49,9.20,9.49,4921
505978,20060307,1200.00,1200.00,1185.00,1186.65,341
532131,20060307,2.75,2.76,2.75,2.76,40
532356,20060307,80.65,85.75,80.00,84.15,1137967
502281,20060307,67.00,67.05,64.10,64.95,18916
514142,20060307,34.05,35.50,34.00,34.10,17369
507747,20060307,67.50,71.40,67.45,69.00,7601
517506,20060307,141.00,144.00,140.00,142.30,3448
504973,20060307,580.00,585.00,570.00,574.95,5319
517451,20060307,26.20,27.60,26.20,27.00,4700
532691,20060307,262.00,263.50,254.10,255.80,146768
531088,20060307,48.10,50.40,48.10,50.40,1490
513629,20060307,48.00,48.00,46.25,46.80,14209
506808,20060307,15.05,16.15,14.70,16.10,18050
532299,20060307,547.50,564.00,543.00,546.55,18621
532319,20060307,11.85,12.84,11.85,12.30,1863
532343,20060307,130.60,131.80,126.50,127.55,171925
509243,20060307,72.55,72.55,70.85,71.15,3813
532513,20060307,56.90,59.00,56.90,57.55,7717
532515,20060307,91.05,91.65,90.35,90.65,24400
523301,20060307,49.55,52.00,49.55,50.95,7778
531917,20060307,3.85,4.00,3.76,3.80,23070
532384,20060307,30.55,30.55,28.75,30.00,28852
590048,20060307,25.75,26.25,25.15,25.50,25351
526463,20060307,5.01,5.01,5.01,5.01,500
509960,20060307,179.00,179.00,162.50,162.65,1089
509992,20060307,32.05,33.50,32.05,32.70,44711
500464,20060307,203.90,203.90,200.00,200.10,6234
532505,20060307,26.30,26.60,26.10,26.25,199226
530363,20060307,47.95,49.90,46.00,48.20,412741
506685,20060307,44.25,46.35,44.15,44.65,42132
532538,20060307,594.00,608.30,581.00,601.80,176530
504605,20060307,120.00,120.00,112.00,114.00,620
506690,20060307,295.00,300.00,294.00,294.30,13620
500427,20060307,23.35,23.35,21.55,22.35,156335
524264,20060307,5.35,5.40,5.13,5.20,16725
530321,20060307,2.05,2.05,2.05,2.05,2091
532477,20060307,126.75,128.25,124.25,127.70,433348
632477,20060307,127.00,128.00,127.00,127.00,159553
500429,20060307,33.15,33.50,33.00,33.00,7917
532646,20060307,17.40,17.50,17.15,17.30,28031
507856,20060307,55.65,61.35,55.65,61.35,2569
521226,20060307,5.50,6.48,5.50,6.25,46697
532022,20060307,14.75,14.78,14.50,14.77,57450
507878,20060307,2030.00,2096.65,1942.00,2096.65,6698
532478,20060307,1130.00,1165.00,1115.00,1147.55,875
507458,20060307,648.00,658.90,627.00,650.00,38009
531091,20060307,20.70,20.70,18.95,19.45,1574
512070,20060307,278.75,279.00,273.10,274.20,48350
521188,20060307,4.99,4.99,4.19,4.59,8650
500430,20060307,40.00,40.45,39.65,40.10,28609
504212,20060307,129.90,132.00,123.50,124.60,42293
504673,20060307,3.27,3.29,3.00,3.02,6075
524408,20060307,21.00,21.00,21.00,21.00,400
531762,20060307,7.01,7.50,6.90,7.50,16014
530505,20060307,409.60,409.60,409.60,409.60,3009
531390,20060307,6.25,7.00,5.90,6.97,64039
590012,20060307,251.90,253.15,243.65,253.10,1713
532398,20060307,6.01,6.21,6.01,6.08,17305
517146,20060307,190.75,190.75,183.25,186.05,87039
511507,20060307,4.20,4.20,4.20,4.20,550
511736,20060307,83.50,83.50,80.20,80.25,1300
526879,20060307,134.90,136.95,123.95,124.00,118530
532215,20060307,360.40,360.40,348.00,350.30,21804
513216,20060307,49.00,50.25,47.00,47.25,1651964
532619,20060307,180.00,182.50,178.00,180.25,38898
511110,20060307,6.90,6.90,6.90,6.90,150
519152,20060307,98.00,99.00,95.00,96.40,2599
519156,20060307,50.35,50.35,48.00,50.35,213760
532156,20060307,406.00,407.70,390.10,399.10,4386
515081,20060307,6.05,6.05,5.75,5.80,1100
511431,20060307,108.00,108.00,99.30,100.45,146556
532389,20060307,340.00,344.25,330.00,331.80,5408
526775,20060307,49.90,50.40,48.00,48.40,7885
513397,20060307,38.75,39.00,36.20,36.65,1870
530459,20060307,43.45,47.00,41.50,43.65,4253
532338,20060307,5.90,5.90,5.90,5.90,23040
512175,20060307,112.00,112.50,110.00,112.50,2100
530369,20060307,6.66,6.67,6.66,6.67,2300
521046,20060307,23.25,25.85,23.15,23.85,51948
506860,20060307,63.25,64.05,63.25,64.00,250
526610,20060307,6.04,6.62,6.03,6.50,11305
502589,20060307,15.90,16.40,15.50,16.19,1321
513534,20060307,25.05,25.05,24.30,24.40,5610
524796,20060307,1.60,1.60,1.60,1.60,100
514175,20060307,100.00,101.45,98.50,98.90,9045
500439,20060307,428.00,455.00,427.70,436.05,740
500465,20060307,71.45,72.50,70.05,70.40,129336
531574,20060307,6.52,6.52,6.52,6.52,47800
523634,20060307,24.30,24.90,24.30,24.85,136483
513005,20060307,118.50,119.00,115.60,117.50,6869
524310,20060307,10.10,10.40,9.79,9.80,19270
511493,20060307,3.81,3.81,3.81,3.81,100
522267,20060307,100.95,101.00,97.10,98.30,4130
530769,20060307,0.40,0.43,0.40,0.42,125300
526755,20060307,12.90,12.90,12.55,12.55,1200
532093,20060307,24.20,24.90,24.00,24.30,35809
523261,20060307,151.00,151.00,146.60,147.50,18846
524038,20060307,7.40,7.45,7.24,7.24,7901
516098,20060307,0.70,0.77,0.67,0.75,1965958
526953,20060307,370.00,370.00,355.10,358.20,26888
507472,20060307,9.68,9.68,9.50,9.68,33875
524802,20060307,4.60,4.94,4.56,4.81,21750
531950,20060307,19.00,19.00,19.00,19.00,7
531544,20060307,15.93,15.93,15.93,15.93,5700
520113,20060307,264.00,264.80,254.00,256.65,24629
523796,20060307,92.75,95.65,88.85,95.10,122700
503349,20060307,2042.00,2241.95,2042.00,2241.95,145
531234,20060307,3.80,3.85,3.60,3.80,950
530595,20060307,3.20,3.50,3.20,3.27,700
500945,20060307,34.75,35.35,33.40,33.80,104940
511389,20060307,430.00,447.00,426.10,436.85,25794
517228,20060307,79.40,81.10,79.35,80.55,2886
500483,20060307,383.00,386.95,376.00,382.05,709000
531717,20060307,3.41,3.41,3.21,3.34,4776
523724,20060307,40.90,41.15,39.00,41.15,25700
530151,20060307,5.34,5.92,5.25,5.48,193938
632401,20060307,59.00,59.00,58.25,58.70,142967
532401,20060307,59.60,60.00,56.80,57.40,234049
532677,20060307,14.00,14.10,13.50,13.51,33707
530477,20060307,22.35,23.05,22.20,22.70,3935
519373,20060307,29.25,29.55,28.20,28.50,11376
524394,20060307,210.05,212.95,205.00,208.05,9703
524200,20060307,28.45,29.30,28.00,28.25,5945
517015,20060307,140.50,145.50,140.50,142.90,3925
532360,20060307,6.60,7.26,6.60,6.94,6171
517393,20060307,2.52,2.78,2.52,2.75,7625
524129,20060307,13.75,14.50,13.50,14.03,34900
507880,20060307,133.85,145.90,130.30,132.90,149800
519039,20060307,2.00,2.00,2.00,2.00,1100
514302,20060307,8.15,8.74,8.15,8.67,3656
530627,20060307,5.50,5.50,5.50,5.50,400
511726,20060307,275.80,275.80,275.80,275.80,200
519457,20060307,3.44,3.44,3.44,3.44,2250
530521,20060307,10.99,11.00,10.00,10.00,9715
532372,20060307,41.70,43.50,41.50,42.50,82430
509055,20060307,113.00,133.65,113.00,129.50,87388
532411,20060307,56.20,56.20,53.20,53.95,86199
531822,20060307,12.08,12.08,12.08,12.08,500
505930,20060307,30.20,30.20,30.20,30.20,400
532618,20060307,6.40,6.40,6.16,6.24,172913
512529,20060307,37.10,41.00,37.10,38.55,19319
524711,20060307,32.15,32.15,32.15,32.15,12749
590038,20060307,14.85,15.30,14.80,14.90,62445
532214,20060307,207.00,207.00,185.15,187.95,358597
532325,20060307,1.12,1.12,1.05,1.08,15400
532660,20060307,219.80,219.90,201.00,202.75,4841
517429,20060307,24.50,24.60,23.10,24.00,13670
511333,20060307,18.25,22.10,18.00,22.10,333404
519602,20060307,2.75,2.75,2.60,2.66,22100
530583,20060307,5.00,5.10,5.00,5.10,825
600575,20060307,1010.00,1010.00,1000.00,1005.00,70800
500575,20060307,1004.70,1010.00,975.50,983.05,46116
509966,20060307,485.00,491.00,461.00,487.20,19244
531266,20060307,105.00,105.50,102.10,104.05,8715
522080,20060307,11.10,11.10,10.61,10.61,3059
517399,20060307,54.40,56.00,54.00,54.00,2850
506142,20060307,99.05,101.10,98.50,100.05,5313
520003,20060307,70.50,72.20,68.00,68.85,17419
501391,20060307,75.90,76.00,70.50,70.60,924
504220,20060307,55.05,55.05,52.25,52.95,82956
501370,20060307,510.00,515.05,485.60,486.40,1089
507410,20060307,620.05,627.45,595.00,601.15,3748
511147,20060307,11.00,11.30,10.50,10.61,15904
532053,20060307,36.00,37.75,35.50,35.50,2797
524212,20060307,121.65,125.00,119.90,120.85,27217
511690,20060307,1.70,1.83,1.68,1.83,7210
508494,20060307,111.20,117.95,111.20,115.90,6210
500443,20060307,401.15,417.00,401.15,407.10,8266
523660,20060307,6.52,6.71,6.49,6.51,12325
523628,20060307,8.16,9.00,8.16,9.00,2100
517498,20060307,188.00,188.00,178.00,179.00,16361
511074,20060307,55.40,55.40,55.40,55.40,50
523011,20060307,25.10,26.95,25.10,25.60,1818
504988,20060307,705.00,740.25,705.00,740.25,389
524661,20060307,5.95,6.51,5.92,6.02,3308
531369,20060307,3.20,3.30,3.17,3.29,33611
531752,20060307,0.58,0.63,0.58,0.60,70301
532144,20060307,91.00,91.30,90.05,90.40,50220
514162,20060307,105.55,107.00,103.25,104.10,13547
508933,20060307,8.12,8.30,7.81,8.30,12182
505412,20060307,680.90,680.90,660.00,661.10,381
500444,20060307,354.85,369.95,350.40,360.10,6173
531217,20060307,6.50,6.50,6.03,6.11,525314
500238,20060307,24.00,25.00,24.00,24.25,66294
504227,20060307,9.00,9.32,8.97,9.03,23975
519214,20060307,41.40,43.70,41.00,41.65,14211
519224,20060307,82.90,85.90,79.15,81.90,99505
508238,20060307,380.00,386.70,364.00,366.35,67858
526586,20060307,68.75,73.75,66.90,70.80,7139
514470,20060307,29.80,29.80,29.00,29.15,10865
522029,20060307,17.50,18.55,17.00,18.40,20414
526471,20060307,7.02,7.19,7.02,7.04,4550
514348,20060307,19.95,21.50,19.40,20.00,38679
524758,20060307,24.05,24.85,24.00,24.05,1900
507685,20060307,528.00,533.00,520.10,522.60,352003
507817,20060307,63.00,64.00,63.00,63.00,930
511642,20060307,14.10,14.50,14.10,14.50,525
532300,20060307,552.00,562.00,544.05,546.10,136335
531396,20060307,2.17,2.17,2.17,2.17,100
512217,20060307,22.95,22.95,21.00,21.75,6019
509419,20060307,4.18,4.18,3.81,3.81,6973
526525,20060307,48.40,48.50,46.00,47.25,14576
505872,20060307,32.10,34.85,32.10,34.45,20775
500095,20060307,644.05,654.50,640.00,650.50,30841
532116,20060307,4.45,4.74,4.45,4.52,5050
590013,20060307,35.05,36.25,34.75,35.05,17848
514378,20060307,8.09,8.09,7.89,7.89,62
511601,20060307,10.24,10.24,9.65,9.70,58337
516030,20060307,10.16,10.70,10.16,10.48,44538
512167,20060307,116.75,117.70,113.55,117.70,46887
530063,20060307,75.00,75.00,73.55,73.55,7375
531015,20060307,13.62,13.62,13.62,13.62,100
532648,20060307,88.50,88.50,86.00,86.95,63670
522209,20060307,1.40,1.47,1.40,1.41,4800
517216,20060307,349.90,376.30,349.90,376.30,5884
522108,20060307,220.00,226.85,218.00,221.00,1755
506720,20060307,3990.00,4101.55,3950.00,4101.55,1121
505537,20060307,179.50,180.40,175.60,178.65,191436
590032,20060307,166.85,166.85,166.85,166.85,1478
531845,20060307,56.75,59.45,54.65,58.15,6816
517164,20060307,92.00,92.00,89.05,89.85,54301
512553,20060307,71.00,71.00,69.00,69.75,30446
514266,20060307,26.00,26.90,26.00,26.35,3588
530665,20060307,0.64,0.64,0.64,0.64,3000
532298,20060307,127.00,128.75,124.00,127.15,29621
532039,20060307,85.10,86.00,83.05,84.40,16431
504067,20060307,201.10,201.10,198.00,199.15,11777
505163,20060307,285.00,285.00,273.00,274.30,9427
531404,20060307,144.90,146.80,144.55,145.45,36588
532177,20060307,1.52,1.55,1.47,1.52,489194
521163,20060307,265.00,280.00,265.00,269.95,8269
512587,20060307,52.00,52.45,50.80,51.35,3275
500780,20060307,184.90,190.00,181.35,186.65,111634
530091,20060307,73.40,74.70,72.60,74.15,11300
SENSEX,20060307,10747.87,10753.13,10661.62,10725.67,0
BSE-100,20060307,3267.93,3272.28,3247,3266.33,0
BSE-200,20060307,1346.57,1349.01,1338.96,1346.92,0
BSE-500,20060307,4292.29,4301.77,4271.59,4295.38,0
ALLCAP,20060307,0,0,0,1229.04,0
AUTO,20060307,5355.4,5383.87,5318.21,5338.85,0
BANKEX,20060307,5272.96,5276.28,5178.31,5227.11,0
BASICMAT,20060307,0,0,0,1173.91,0
CAPGOODS,20060307,7788.11,7986.12,7785.93,7941.5,0
CONDDISC,20060307,0,0,0,1222.23,0
CONSDURBL,20060307,3273.01,3323.14,3227.01,3274.98,0
DOL-30,20060307,,,,1986.41,0
DOL-100,20060307,0,0,0,762.26,0
DOL-200,20060307,,,,505.86,0
ENERGY,20060307,0,0,0,1169.96,0
FMCG,20060307,,,,2045.94,0
FINANCE,20060307,0,0,0,1108.8,0
HLTHCARE,20060307,,,,3649.56,0
INDUSTRIAL,20060307,0,0,0,1527.73,0
IT,20060307,,,,3739.36,0
METAL,20060307,7944.94,7944.94,7816.13,7879.57,0
MIDCAP,20060307,,,,5029.23,0
SMLCAP,20060307,,,,6359.41,0
OILGAS,20060307,4550.93,4563.89,4528.34,4535.86,0
POWER,20060307,,,,1941,0
PSU,20060307,5833.34,5848.8,5800.85,5827.16,0
REALTY,20060307,,,,1892.06,0
TECK,20060307,2538.97,2538.97,2506.71,2512.62,0
TELECOM,20060307,0,0,0,1067.01,0
UTILITIES,20060307,0,0,0,1201.83,0