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

533022,20090313,15.45,15.45,14.15,14.95,6426
526921,20090313,6.34,6.40,5.26,6.24,18284
532628,20090313,25.75,27.15,25.60,26.75,185394
523395,20090313,887.60,887.60,841.60,882.85,335
530499,20090313,145.40,145.40,131.90,132.00,2115
500009,20090313,7.16,8.14,7.15,7.98,12669
531190,20090313,8.70,8.70,8.60,8.60,11800
530027,20090313,9.66,9.67,9.65,9.67,1650
524412,20090313,24.70,24.90,21.80,22.40,18685
524348,20090313,34.95,36.45,33.50,35.85,5209
524208,20090313,27.80,28.70,27.75,27.95,6195
514274,20090313,12.00,12.00,11.02,12.00,1194
523204,20090313,236.65,256.70,234.25,254.55,1731520
500002,20090313,365.25,368.50,352.00,355.55,167555
500488,20090313,373.95,375.00,371.20,373.60,3214
520123,20090313,24.80,26.80,24.50,25.75,1626
532937,20090313,31.55,34.60,31.55,33.05,165
500057,20090313,33.40,34.00,31.80,31.80,3959
520155,20090313,89.10,98.45,85.50,87.40,1052
532682,20090313,69.00,70.90,67.75,69.15,300277
532831,20090313,10.66,12.50,10.65,12.45,1119
532057,20090313,95.00,95.55,91.85,93.30,25
521064,20090313,6.05,6.65,6.05,6.65,53945
526955,20090313,11.65,11.65,11.65,11.65,5155
531161,20090313,17.25,18.00,17.25,17.95,1108
500410,20090313,548.10,563.75,548.10,562.20,116670
532774,20090313,45.00,52.20,45.00,45.30,1118
517494,20090313,10.00,10.00,9.55,9.79,310
531897,20090313,87.00,87.45,80.10,82.05,4730
530513,20090313,26.75,26.75,25.95,25.95,121
531525,20090313,12.25,12.25,12.25,12.25,1400
513149,20090313,62.05,62.10,62.00,62.10,298
524091,20090313,48.50,51.00,48.00,51.00,551
532762,20090313,10.00,10.00,9.40,9.47,23335
511706,20090313,13.75,13.75,13.75,13.75,105
512599,20090313,245.70,249.80,245.15,248.70,28457
526711,20090313,3.95,3.99,3.50,3.90,518
507852,20090313,4.76,5.00,4.76,5.00,91431
519183,20090313,22.50,24.00,22.00,24.00,35192
532727,20090313,25.15,26.05,23.40,24.75,344975
500303,20090313,336.00,381.00,336.00,353.15,42255
590088,20090313,22.85,23.85,22.85,23.75,16411
522150,20090313,3.25,3.25,3.25,3.25,500
532399,20090313,141.00,145.40,140.10,144.40,215157
511359,20090313,10.25,10.25,10.25,10.25,100
530431,20090313,74.35,74.35,71.50,71.80,367
523120,20090313,10.55,10.55,10.55,10.55,2377
517041,20090313,78.30,80.75,78.30,78.75,166
512149,20090313,3.61,3.95,3.61,3.95,965
517552,20090313,29.15,30.80,29.00,30.80,631
523269,20090313,24.25,24.30,23.10,24.05,946
532840,20090313,480.00,480.00,470.00,470.00,19
531429,20090313,2.89,2.89,2.25,2.25,10307
531686,20090313,2.70,2.98,2.55,2.55,1600
500003,20090313,55.50,56.90,52.00,54.15,3065
503655,20090313,83.90,84.00,74.00,83.00,15655
530707,20090313,5.99,6.90,5.99,6.64,593392
531921,20090313,49.00,50.25,49.00,49.75,150
519281,20090313,7.35,7.50,7.35,7.39,6685
500215,20090313,81.00,88.40,79.60,85.70,1890
524448,20090313,15.15,15.44,14.95,15.02,2520
532811,20090313,28.75,30.00,28.75,29.85,4903
513335,20090313,34.50,34.85,34.25,34.50,7976
532806,20090313,13.55,13.55,13.50,13.50,50
532683,20090313,113.90,114.00,110.00,112.65,6085
524288,20090313,4.82,5.15,4.81,4.88,737
532975,20090313,9.08,9.78,9.03,9.19,3850
532331,20090313,51.50,52.00,50.50,51.50,31811
519216,20090313,5.11,5.11,5.08,5.08,200
511692,20090313,5.59,5.87,5.59,5.68,432
530621,20090313,13.85,15.25,13.85,15.25,245
532799,20090313,1105.60,1196.15,1092.00,1175.40,1677601
532351,20090313,9.00,9.07,8.67,9.00,4407
524075,20090313,44.00,47.80,42.20,43.65,1163
506230,20090313,73.55,73.55,73.55,73.55,2
526707,20090313,49.00,51.00,48.00,49.30,54481
533035,20090313,30.00,30.00,30.00,30.00,500
506235,20090313,30.10,30.80,29.85,30.50,17458
505885,20090313,850.10,864.00,850.10,864.00,14
517546,20090313,24.50,24.50,23.00,23.75,2589
505216,20090313,93.00,94.00,91.20,94.00,30
530889,20090313,0.34,0.37,0.34,0.37,112557
532166,20090313,31.50,31.85,31.40,31.75,454567
533029,20090313,175.00,183.95,173.05,175.00,188630
506767,20090313,49.00,51.35,45.30,47.65,2895
532480,20090313,39.00,39.45,38.65,39.00,213165
532749,20090313,699.00,703.00,681.00,698.70,3934
532919,20090313,0.40,0.46,0.40,0.42,309398
532875,20090313,152.00,152.00,146.50,149.25,6903
532633,20090313,26.00,26.50,26.00,26.20,3170
511589,20090313,7.53,7.53,7.53,7.53,48890
531400,20090313,15.20,15.30,15.10,15.15,398
521070,20090313,13.40,14.15,13.40,13.80,281275
532878,20090313,7.00,7.35,6.81,6.95,2642
531247,20090313,1.61,1.61,1.60,1.60,83
526397,20090313,83.20,83.35,79.80,80.80,22589
526519,20090313,11.00,11.00,10.76,10.76,96
530715,20090313,6.15,6.70,6.04,6.46,17058
532309,20090313,247.00,256.00,247.00,251.70,97578
524634,20090313,9.75,10.39,9.50,9.92,1512
513309,20090313,5.47,6.00,5.47,5.47,3750
506597,20090313,3.30,3.30,3.30,3.30,2020
500008,20090313,32.70,33.00,31.55,31.90,6780
532664,20090313,15.25,16.25,14.95,15.80,57151
531681,20090313,9.85,9.85,9.85,9.85,20
521097,20090313,20.00,21.00,20.00,20.70,2989
532335,20090313,6.55,6.79,6.54,6.79,603
531978,20090313,40.00,42.50,39.10,41.55,153
500425,20090313,68.50,69.40,67.20,69.00,237415
530133,20090313,14.65,14.65,14.30,14.30,325
532828,20090313,17.25,18.00,17.25,17.80,6171
513117,20090313,2.80,2.90,2.60,2.79,1290
531557,20090313,8.85,8.85,8.85,8.85,10
521103,20090313,3.10,3.36,3.10,3.36,605
526241,20090313,2.15,2.15,2.15,2.15,5
531991,20090313,0.54,0.58,0.54,0.56,24052
590006,20090313,348.95,353.00,345.00,347.10,943
520077,20090313,83.00,84.00,81.50,81.90,15376
532282,20090313,31.05,31.55,30.70,30.70,2481
515055,20090313,42.15,43.70,42.00,42.20,3484
532418,20090313,41.00,42.70,41.00,42.45,55763
532141,20090313,17.00,17.00,16.20,16.80,18532
502330,20090313,40.05,43.40,39.50,43.10,3575
500012,20090313,8.50,9.19,8.45,9.00,28810
590062,20090313,59.90,61.00,59.35,60.95,1284
526173,20090313,21.15,24.00,21.15,23.20,15107
530721,20090313,25.05,26.35,25.05,26.25,735
519383,20090313,16.40,18.10,16.20,16.75,2911
532910,20090313,38.35,38.35,36.25,38.35,15208
504629,20090313,5.95,6.74,5.50,5.62,462
518091,20090313,15.15,17.45,15.10,15.55,5024
531223,20090313,8.36,9.25,8.36,9.25,55
532870,20090313,10.00,10.00,9.90,10.00,16350
531683,20090313,53.00,55.90,52.50,54.85,5498
531519,20090313,3.46,3.46,3.46,3.46,1000
530799,20090313,11.69,11.69,11.69,11.69,5
523007,20090313,20.60,22.50,19.50,22.35,9189
507828,20090313,18.25,19.15,18.25,19.00,19516
500013,20090313,22.90,23.50,22.15,22.85,111311
505665,20090313,26.10,26.95,24.20,24.70,5380
532981,20090313,300.00,300.00,275.00,285.60,13405
506260,20090313,143.00,155.00,142.75,151.60,513
532259,20090313,78.00,79.00,76.80,78.05,4002
523694,20090313,32.70,36.80,31.50,34.45,1085
517096,20090313,30.25,30.25,29.00,29.05,238
523537,20090313,12.00,12.00,11.99,12.00,63120
512437,20090313,7.21,7.21,7.21,7.21,100
508869,20090313,371.80,382.90,370.00,379.70,7216
532974,20090313,9.25,9.79,9.22,9.22,166592
500877,20090313,16.30,16.30,15.25,15.44,1205293
500014,20090313,1.57,1.60,1.33,1.37,35894
532475,20090313,68.60,72.40,68.05,68.35,188547
590033,20090313,47.45,47.50,46.05,47.35,870
512344,20090313,9.15,9.15,8.50,8.95,420
532994,20090313,13.90,13.95,13.70,13.80,2876
532212,20090313,35.55,37.00,35.55,36.00,458
532114,20090313,23.75,23.75,23.75,23.75,21388
522275,20090313,173.60,174.25,170.80,171.75,22672
532935,20090313,28.00,28.00,26.40,26.85,413
511605,20090313,23.00,23.90,23.00,23.00,5356
531381,20090313,41.00,46.80,38.35,46.10,38230
531179,20090313,6.70,6.70,6.70,6.70,100
524218,20090313,5.61,5.61,5.61,5.61,2
513729,20090313,27.00,29.00,27.00,28.90,2251
521174,20090313,2.08,2.08,2.08,2.08,50
516064,20090313,12.12,12.12,10.98,10.98,3
506074,20090313,47.00,48.00,45.05,47.00,12106
531297,20090313,27.50,27.50,27.50,27.50,50
512642,20090313,1.66,1.82,1.66,1.82,1141
522134,20090313,13.55,14.50,13.55,14.50,1489
531881,20090313,40.25,40.35,35.00,37.60,204575
500101,20090313,11.58,11.89,11.41,11.77,625620
532489,20090313,2.00,2.21,2.00,2.20,4798
531823,20090313,1.10,1.10,1.06,1.08,182561
530245,20090313,14.00,14.00,14.00,14.00,1
515030,20090313,33.00,37.85,33.00,34.35,11875
512535,20090313,0.55,0.55,0.55,0.55,1115
532853,20090313,14.35,14.35,13.06,14.05,34490
527001,20090313,18.90,19.70,18.90,19.60,31539
517565,20090313,3.65,4.39,3.65,4.25,6729
523716,20090313,30.30,30.50,27.55,28.95,13748
513401,20090313,6.56,6.99,6.55,6.99,400
514286,20090313,2.48,2.60,2.33,2.60,5297
512247,20090313,1.16,1.38,1.16,1.17,28059
526847,20090313,6.85,6.85,6.85,6.85,20
530429,20090313,4.90,4.90,4.80,4.80,244
500477,20090313,17.05,17.80,17.05,17.40,1678631
532435,20090313,2.19,2.19,2.19,2.19,30
503940,20090313,18.00,18.30,17.20,18.15,46721
532047,20090313,0.27,0.27,0.25,0.27,22024
532888,20090313,12.53,12.98,12.40,12.59,2302
500023,20090313,197.00,197.90,192.00,195.55,396
519485,20090313,4.25,6.33,4.25,5.80,120
530355,20090313,27.95,32.45,27.25,32.45,52597
500820,20090313,680.90,728.00,680.90,720.95,2158
531847,20090313,1215.00,1215.00,1115.00,1160.00,15134
519532,20090313,17.60,17.70,15.60,17.00,5158
530723,20090313,29.00,31.65,28.85,28.85,252
506874,20090313,1.15,1.15,1.15,1.15,1
526433,20090313,36.25,36.50,36.25,36.50,6701
500024,20090313,6.55,7.15,6.50,7.03,87175
502015,20090313,29.95,29.95,29.95,29.95,30
532493,20090313,44.55,45.00,43.50,43.75,13751
532830,20090313,35.10,37.00,33.00,33.35,2678
506820,20090313,491.00,545.00,491.00,520.20,1990
532759,20090313,34.00,34.00,34.00,34.00,8188
526991,20090313,380.00,387.00,363.00,364.30,606
505029,20090313,69.95,69.95,68.05,68.95,209
511427,20090313,0.75,0.80,0.75,0.78,5812
531795,20090313,22.25,22.30,22.25,22.30,200
500027,20090313,39.50,41.20,39.50,40.75,6483
532668,20090313,57.00,58.50,55.10,57.25,415
524804,20090313,162.90,163.45,157.10,158.65,133689
522005,20090313,41.00,44.85,41.00,42.95,2668
533016,20090313,188.00,209.90,188.00,200.75,56857
505010,20090313,75.00,83.15,75.00,79.45,2742
505036,20090313,122.00,123.30,120.00,122.00,2077
532797,20090313,52.00,52.50,50.25,50.95,1061
500029,20090313,16.50,16.95,15.00,15.50,432
520119,20090313,20.40,20.40,19.45,19.55,270
500030,20090313,1.24,1.36,1.24,1.28,1465
532406,20090313,40.10,40.10,38.60,39.60,7090
512573,20090313,15.05,15.35,14.80,15.00,950
500463,20090313,69.45,69.85,68.10,68.70,997
500674,20090313,810.00,843.90,803.15,838.30,558
526556,20090313,50.40,51.60,50.40,51.60,312
532995,20090313,4.11,4.28,4.02,4.11,24281
531541,20090313,13.90,13.90,13.25,13.90,2204
519105,20090313,54.95,55.00,53.50,53.50,143
532215,20090313,312.35,335.00,312.35,330.55,959658
531278,20090313,16.90,16.90,16.00,16.85,20
532395,20090313,11.00,12.00,11.00,11.66,850
505506,20090313,8.00,8.40,7.51,7.92,1535
523850,20090313,10.04,10.04,10.04,10.04,2306
532385,20090313,34.50,35.30,34.50,35.30,1566
508136,20090313,41.50,42.65,40.00,41.35,4852
526594,20090313,17.77,19.55,17.77,18.00,800
523019,20090313,12.00,12.10,11.55,12.10,1748
531268,20090313,5.97,5.97,5.97,5.97,100
532380,20090313,13.95,13.95,12.01,12.81,16452
532161,20090313,0.34,0.40,0.34,0.38,24410
532989,20090313,13.55,13.83,12.50,13.66,5093
531733,20090313,1.32,1.32,1.32,1.32,1550
532507,20090313,11.00,11.40,10.95,11.04,34493
507500,20090313,10.65,11.49,10.65,10.95,306912
500490,20090313,232.50,232.50,220.00,223.15,1725
532977,20090313,529.00,529.00,515.05,520.10,9672
500034,20090313,50.00,51.80,49.45,51.80,636
500031,20090313,144.00,147.85,139.30,146.05,16531
532978,20090313,147.00,156.00,143.20,144.90,3436
507944,20090313,128.95,132.00,125.00,126.25,5142
500032,20090313,40.15,41.60,40.15,41.30,350184
934773,20090313,487.75,490.00,487.75,488.17,101240
524824,20090313,14.00,14.50,14.00,14.05,1404
530999,20090313,59.00,62.00,59.00,60.40,835
500035,20090313,20.40,21.25,20.10,21.00,46415
532382,20090313,25.90,28.20,25.90,27.15,42417
500102,20090313,14.25,14.60,14.11,14.50,205046
513142,20090313,11.25,12.60,11.25,12.28,110680
502355,20090313,134.60,134.60,120.00,120.50,84721
532485,20090313,75.90,85.80,69.80,70.45,221371
523319,20090313,216.00,238.00,215.00,227.35,995
500038,20090313,45.80,46.85,45.05,46.50,236372
520127,20090313,1.78,1.78,1.78,1.78,1
519295,20090313,13.11,13.95,13.11,13.95,150
531591,20090313,0.43,0.43,0.38,0.41,72605
500039,20090313,16.50,18.15,16.50,17.20,1640
532946,20090313,75.00,76.70,72.55,76.15,60980
532525,20090313,19.50,20.05,19.30,19.50,157359
500019,20090313,33.25,33.50,32.00,33.00,42473
500041,20090313,640.00,640.00,629.00,639.70,89
532674,20090313,26.00,29.50,25.50,27.50,285156
503722,20090313,15.20,15.20,14.50,14.85,3518
532916,20090313,12.60,13.00,12.11,12.45,16489
532694,20090313,64.50,68.55,64.00,67.25,128136
524687,20090313,17.90,18.55,17.90,17.90,13265
500042,20090313,164.15,166.00,163.50,164.50,4812
500043,20090313,87.00,87.00,84.55,85.40,16251
522004,20090313,12.59,13.14,12.25,12.70,3358
506285,20090313,199.15,217.00,199.15,212.80,42748
531178,20090313,54.00,54.00,49.00,49.00,11
517246,20090313,4.76,4.76,4.76,4.76,500
524828,20090313,6.47,7.23,6.47,7.14,1403
531937,20090313,1.78,1.78,1.78,1.78,4142
532645,20090313,3.06,3.06,2.65,2.68,16484
515035,20090313,3.15,3.49,3.05,3.48,2502
500045,20090313,1.36,1.45,1.35,1.44,528398
500048,20090313,350.10,350.10,337.00,339.70,42737
509438,20090313,235.00,240.00,235.00,240.00,10
532230,20090313,16.50,16.50,16.15,16.15,250
509480,20090313,35.00,35.00,34.50,34.95,3488
524606,20090313,11.00,11.00,10.22,10.22,2600
508664,20090313,69.55,76.40,69.55,76.40,44
500046,20090313,11.10,11.24,11.10,11.24,3910
531530,20090313,12.15,12.15,11.01,11.01,12
532430,20090313,286.50,300.55,276.05,300.55,17533
511664,20090313,74.00,81.70,74.00,81.00,81609
532930,20090313,112.80,116.95,112.80,114.80,28068
524663,20090313,9.03,10.36,9.03,10.24,5674
531719,20090313,27.10,27.10,23.80,25.90,14990
530095,20090313,7.04,7.05,6.45,6.96,3717
504646,20090313,18.60,18.60,18.55,18.55,4500
532845,20090313,21.00,22.40,20.55,21.80,42
500051,20090313,4.30,4.47,4.00,4.13,12840
512296,20090313,16.20,16.20,15.75,15.99,10278
514442,20090313,7.65,7.65,7.65,7.65,100
512608,20090313,23.20,23.20,23.20,23.20,1510
500052,20090313,9.70,10.00,9.65,10.00,12125
511501,20090313,8.25,8.45,8.25,8.45,575
503960,20090313,323.05,324.00,301.00,307.50,82847
500049,20090313,850.00,854.70,826.00,834.70,4632
531862,20090313,15.45,15.45,15.45,15.45,11
500493,20090313,84.15,92.15,83.45,90.05,362571
505688,20090313,15.35,15.35,14.35,14.45,644
500547,20090313,350.20,355.70,341.50,344.55,190990
590021,20090313,42.60,46.90,42.60,42.75,414
523229,20090313,5.19,5.35,5.19,5.30,5441
532609,20090313,46.00,46.25,44.75,45.25,98413
532454,20090313,555.00,568.40,545.30,558.70,2205901
526666,20090313,17.30,19.75,16.20,17.90,27921
500103,20090313,1362.00,1384.90,1359.00,1374.10,200050
514272,20090313,10.00,10.00,9.80,9.80,300
506027,20090313,13.31,14.50,13.31,14.50,456
500055,20090313,306.00,316.80,303.30,306.90,182583
513333,20090313,23.50,23.50,21.75,21.95,423
500058,20090313,6.00,6.37,6.00,6.10,398773
590059,20090313,42.90,42.95,37.10,38.00,16819
526853,20090313,300.00,314.85,299.00,306.10,9134
531590,20090313,88.00,91.50,88.00,91.00,12646
505681,20090313,117.00,118.00,117.00,118.00,274
532849,20090313,26.60,26.75,26.00,26.15,6579
500059,20090313,27.00,27.50,26.60,27.00,47673
512253,20090313,9.98,10.80,9.98,10.49,56310
532523,20090313,103.40,104.00,101.00,101.05,24278
524396,20090313,1.50,1.59,1.50,1.59,2300
532330,20090313,6.39,6.68,6.39,6.68,12375
511607,20090313,23.90,23.90,23.90,23.90,1
512332,20090313,1.99,2.14,1.65,1.89,24117
500335,20090313,167.30,173.90,166.05,171.25,340891
533006,20090313,3.50,3.64,3.40,3.50,49061
500060,20090313,6.40,6.40,6.10,6.15,2050
517001,20090313,8.90,9.10,8.77,9.02,62131
522105,20090313,13.10,14.05,12.85,13.00,454
531671,20090313,1.38,1.51,1.38,1.44,97887
526709,20090313,0.60,0.60,0.55,0.55,11400
532719,20090313,92.00,101.00,90.00,90.65,10960
532290,20090313,7.82,7.83,7.82,7.83,200
506197,20090313,8.56,9.08,8.50,8.78,24396
531936,20090313,0.71,0.71,0.62,0.68,18259
526612,20090313,422.50,422.50,391.00,394.45,1811
500067,20090313,134.00,135.90,133.10,134.20,9921
532346,20090313,43.25,46.00,43.25,45.25,1388
532781,20090313,14.00,14.60,13.35,13.60,54030
500069,20090313,12.50,13.40,12.50,13.10,1444
532134,20090313,194.90,206.25,194.50,204.75,230461
532149,20090313,192.50,197.00,191.70,194.10,810993
530809,20090313,7.70,7.70,7.68,7.68,250
523457,20090313,116.00,118.50,114.50,117.80,2701
524370,20090313,15.60,16.50,15.60,15.85,1539
500020,20090313,120.00,124.45,118.25,122.45,224337
501425,20090313,113.00,113.00,103.25,103.80,1204
509475,20090313,23.00,23.25,22.50,22.50,450
532678,20090313,122.00,126.30,119.60,124.00,761162
500072,20090313,39.15,39.30,38.60,39.10,42105
506315,20090313,30.00,30.00,29.00,29.35,340
502219,20090313,160.00,164.00,160.00,164.00,4
500530,20090313,3000.00,3050.00,2995.40,3037.00,988
500074,20090313,16.00,16.35,14.95,15.19,57334
500384,20090313,4.55,5.19,4.55,5.19,553
505690,20090313,43.40,43.40,43.40,43.40,32
590081,20090313,4.08,4.46,4.08,4.15,1771
520115,20090313,5.69,5.69,5.69,5.69,2
531175,20090313,0.25,0.31,0.25,0.27,26026
511628,20090313,52.00,52.00,52.00,52.00,2000
530249,20090313,6.57,6.57,5.95,5.95,8545
532929,20090313,30.05,31.60,30.05,31.25,17349
526731,20090313,29.00,29.00,28.30,28.30,4370
532113,20090313,0.28,0.28,0.27,0.27,35211
531723,20090313,21.95,24.00,21.90,23.00,200
500825,20090313,1245.00,1251.10,1232.00,1245.00,129
532816,20090313,11.00,11.98,11.00,11.11,2011
590061,20090313,22.00,22.00,19.20,22.00,4200
532123,20090313,8.39,8.45,8.07,8.41,16618
514045,20090313,11.25,11.25,9.85,11.18,970
532931,20090313,7.86,8.00,7.55,7.73,19832
532813,20090313,93.50,97.00,91.55,91.75,1125
531932,20090313,2.95,3.10,2.62,2.85,2063
500077,20090313,10.50,11.00,10.50,10.55,2309
532321,20090313,248.00,252.00,247.60,249.40,416
532792,20090313,165.50,171.80,165.50,169.75,723358
517236,20090313,2.95,2.95,2.95,2.95,300
532386,20090313,14.15,14.70,14.10,14.10,350
526652,20090313,0.35,0.36,0.32,0.32,8700136
532616,20090313,75.00,76.50,69.10,69.95,5261
532801,20090313,12.40,12.80,11.55,12.80,1994
524440,20090313,8.66,8.75,8.65,8.68,11500
532834,20090313,31.50,31.50,31.50,31.50,25
523207,20090313,8.60,8.65,8.40,8.43,6197
500078,20090313,46.00,48.50,43.70,46.90,1185
590076,20090313,21.00,21.00,19.85,19.95,7665
532483,20090313,148.45,152.05,148.05,148.95,241703
511196,20090313,49.15,50.00,49.15,49.70,201
511720,20090313,2.45,2.45,2.45,2.45,3
509486,20090313,18.20,18.20,17.55,18.00,14120
513375,20090313,81.00,83.95,79.50,82.05,775
530609,20090313,7.25,7.87,7.25,7.87,102
500446,20090313,33.00,33.15,30.65,31.00,16221
500870,20090313,298.50,301.75,296.65,298.10,3274
531682,20090313,2.27,2.45,2.11,2.19,26438
519600,20090313,55.00,59.70,55.00,58.75,1109
532405,20090313,2.17,2.68,2.17,2.39,5112
500878,20090313,32.40,33.95,32.00,32.85,25960
505923,20090313,23.40,23.40,21.40,21.90,24532
532695,20090313,9.60,9.60,9.00,9.40,1635
532871,20090313,9.55,9.85,9.10,9.67,26040
522251,20090313,8.10,8.10,8.10,8.10,400
532885,20090313,31.00,31.10,30.30,30.55,150485
501827,20090313,79.90,80.00,73.30,79.90,173
517544,20090313,21.95,21.95,18.45,18.45,4962
500280,20090313,60.30,70.50,60.30,69.80,19314
500083,20090313,2.17,2.40,2.16,2.31,8012
500040,20090313,180.00,189.70,178.30,187.70,470995
532548,20090313,26.40,26.40,24.50,24.55,60129
532443,20090313,63.25,63.25,58.25,58.25,400
532413,20090313,7.45,7.45,6.15,6.89,2215
500084,20090313,196.00,200.95,195.30,197.90,19449
511272,20090313,1.50,1.57,1.44,1.57,2511
531489,20090313,8.08,8.90,8.08,8.69,2001
590089,20090313,5.70,5.76,5.50,5.50,101
530307,20090313,11.50,11.75,11.50,11.74,152
500085,20090313,35.70,36.35,35.10,35.95,721543
522059,20090313,39.65,42.00,39.65,39.80,57595
522292,20090313,8.32,9.00,8.32,8.32,3559
530309,20090313,7.87,7.88,7.40,7.43,2200
531337,20090313,11.70,12.90,11.70,12.89,4126
531327,20090313,1.01,1.01,1.01,1.01,1600
526917,20090313,3.55,3.85,3.35,3.72,34263
530871,20090313,120.10,120.10,120.00,120.00,20
533026,20090313,6.05,6.10,5.45,5.83,200025
506894,20090313,31.85,34.00,31.85,34.00,118
506355,20090313,3.65,4.00,3.36,3.58,42149
500110,20090313,80.00,84.25,78.25,82.45,92956
590001,20090313,447.00,447.00,447.00,447.00,5005
526817,20090313,105.25,105.25,100.15,100.15,365
532969,20090313,16.00,16.40,15.60,16.00,1539
530427,20090313,11.50,11.50,11.15,11.20,147
526546,20090313,6.13,6.66,6.13,6.65,1012
511243,20090313,24.25,24.80,22.90,23.95,14048
501833,20090313,20.50,21.75,20.00,20.65,34291
532184,20090313,208.00,209.00,206.10,207.05,4529
530829,20090313,9.42,9.42,8.96,9.42,400
531283,20090313,10.20,10.20,10.20,10.20,100
526373,20090313,25.25,25.25,23.05,23.80,162
532807,20090313,26.50,29.40,26.50,28.65,3723
532324,20090313,3.28,3.65,3.28,3.64,35530
500087,20090313,203.75,209.60,200.00,203.05,273832
532913,20090313,7.70,7.99,7.58,7.80,3218
531235,20090313,10.55,10.55,10.55,10.55,1
532210,20090313,11.89,11.89,11.30,11.47,19517
506390,20090313,182.00,184.60,179.10,184.05,18064
523200,20090313,7.00,7.20,6.80,6.90,20524
511672,20090313,2.73,2.73,2.73,2.73,125500
530839,20090313,1.67,1.68,1.67,1.67,500
505052,20090313,15.95,16.75,15.40,16.20,8156
517326,20090313,262.15,278.00,262.15,274.30,982
500147,20090313,249.00,249.70,244.00,249.70,4281
503673,20090313,1.75,1.75,1.67,1.67,3335
523489,20090313,6.30,6.30,6.30,6.30,850
512018,20090313,7.11,7.23,6.61,7.10,112654
513353,20090313,28.00,28.00,23.00,23.75,2548
500830,20090313,430.05,436.00,430.05,435.10,15892
531210,20090313,5.80,5.80,5.80,5.80,197
531216,20090313,19.65,20.10,19.20,19.75,2252
526141,20090313,34.50,34.50,33.60,33.75,8912
532688,20090313,9.50,9.50,9.27,9.27,650
532456,20090313,34.20,34.20,33.50,33.50,12
532339,20090313,7.11,7.64,7.10,7.33,41761
532363,20090313,2.53,3.00,2.53,2.99,6900
531224,20090313,2.56,2.89,2.55,2.67,14118
507833,20090313,2.33,2.33,2.33,2.33,3110
522231,20090313,8.29,8.41,8.29,8.40,42
526829,20090313,2.91,3.15,2.88,3.01,419299
532902,20090313,108.10,108.10,108.10,108.10,62
530067,20090313,20.35,20.35,16.70,19.30,186
531344,20090313,666.00,666.00,654.00,658.90,1402
532397,20090313,7.80,7.92,7.80,7.92,152
531460,20090313,2.50,2.50,2.39,2.39,3876
522295,20090313,19.00,20.10,19.00,19.05,736
524506,20090313,26.05,26.05,26.00,26.00,42
532941,20090313,29.00,30.50,27.90,30.00,756
509009,20090313,7.84,8.34,7.84,8.27,23340
512199,20090313,49.80,53.00,49.50,52.00,497908
506395,20090313,84.50,88.00,84.50,87.00,11224
532179,20090313,160.00,166.00,159.30,164.50,504806
530545,20090313,15.95,15.95,15.95,15.95,300
523100,20090313,5.00,5.79,5.00,5.40,194
508814,20090313,58.90,60.50,57.85,60.00,1714
526550,20090313,8.42,9.32,8.01,9.32,324979
531624,20090313,6.13,6.13,5.55,5.57,1875
523415,20090313,15.40,15.40,14.00,14.00,15
512093,20090313,37.00,39.90,35.55,39.35,207570
522001,20090313,1.85,2.00,1.85,1.91,6320
509472,20090313,55.70,61.00,55.70,60.00,10
524388,20090313,0.85,0.85,0.82,0.82,361594
532392,20090313,4.24,4.24,3.60,3.86,8169
526785,20090313,15.10,15.70,14.60,14.75,52296
532542,20090313,17.00,17.45,16.75,16.80,1989
500092,20090313,2202.00,2224.95,2181.00,2200.00,138
500093,20090313,118.80,124.55,118.75,120.65,51649
526033,20090313,2.30,2.30,2.20,2.30,2902
590050,20090313,9.75,9.75,8.25,8.50,860
526027,20090313,7.30,7.83,7.17,7.83,3700
511710,20090313,7.00,7.00,7.00,7.00,700
500480,20090313,151.70,153.00,150.65,152.10,3365
530843,20090313,4.21,4.45,3.85,4.38,18610
532271,20090313,1.31,1.37,1.30,1.34,126159
532173,20090313,8.10,8.65,8.10,8.38,1975
517514,20090313,10.05,10.20,9.50,9.98,1291
532783,20090313,27.90,27.90,27.00,27.50,1561
500096,20090313,90.90,92.20,90.25,91.70,678957
505426,20090313,8.02,8.05,7.70,7.74,6553
526821,20090313,25.25,26.40,25.25,26.20,175
530825,20090313,6.45,6.45,5.86,6.00,101
500097,20090313,75.00,78.00,74.00,74.65,1621
521220,20090313,15.05,15.75,15.00,15.00,609
532528,20090313,14.45,14.45,13.50,13.65,9340
531270,20090313,4.77,4.77,4.07,4.44,31711
530393,20090313,19.00,19.00,19.00,19.00,26429
511611,20090313,2.20,2.32,2.20,2.32,1390
502820,20090313,15.50,16.00,14.60,14.67,2932
523367,20090313,22.25,22.60,22.05,22.25,3605
523369,20090313,41.00,45.00,39.50,45.00,288
500117,20090313,7.33,7.49,7.21,7.37,96213
502137,20090313,123.00,131.90,122.00,128.75,2988
505703,20090313,43.05,43.05,43.05,43.05,5
532608,20090313,27.00,27.50,26.50,27.15,55841
512068,20090313,16.70,17.10,16.00,17.05,71940
532858,20090313,5.75,6.89,5.75,6.05,8830
532760,20090313,30.30,30.30,28.60,29.65,16364
500645,20090313,49.65,51.90,49.65,51.40,16167
506401,20090313,81.00,81.50,81.00,81.10,66
514030,20090313,6.67,6.70,6.41,6.41,424
532848,20090313,27.00,27.45,26.25,27.30,14913
504240,20090313,44.00,47.80,44.00,47.55,160
532121,20090313,30.60,31.90,30.55,30.75,304443
505232,20090313,162.30,162.30,162.30,162.30,25
520022,20090313,28.50,33.90,28.50,31.20,3491
532772,20090313,14.20,15.10,14.20,14.95,519954
530765,20090313,3.80,3.80,3.80,3.80,500
511072,20090313,55.50,57.70,52.30,56.80,135550
519588,20090313,30.10,30.10,29.95,30.00,851
509695,20090313,134.05,134.05,134.05,134.05,5
500119,20090313,22.45,24.40,22.00,23.75,29983
531923,20090313,12.85,13.74,12.85,13.69,1318
507717,20090313,144.00,144.00,144.00,144.00,15
532180,20090313,44.00,44.20,41.85,43.90,15302
532903,20090313,12.00,12.40,11.75,12.15,27179
506405,20090313,4.00,4.31,3.80,4.00,13551
511451,20090313,5.71,6.15,5.71,6.08,3077
507442,20090313,17.65,18.05,17.55,17.80,1510
526971,20090313,4.90,4.95,4.90,4.95,1975
531306,20090313,11.31,11.31,11.31,11.31,50
508860,20090313,43.10,45.25,43.10,45.25,4350
500120,20090313,19.55,20.65,19.55,20.65,16
522163,20090313,68.50,69.00,64.05,64.10,14274
530959,20090313,36.25,37.20,35.20,36.60,124157
500089,20090313,105.10,110.00,105.00,107.40,1094
503796,20090313,4.00,4.24,3.96,4.21,3683
506414,20090313,105.00,105.00,102.70,102.95,48
500068,20090313,1630.00,1635.00,1625.35,1629.95,593
532839,20090313,23.25,24.90,23.00,24.50,1189107
532526,20090313,92.50,97.90,91.65,94.25,1241
890127,20090313,6.67,8.88,6.67,8.40,1750
532488,20090313,882.00,892.00,862.35,867.45,59036
526285,20090313,7.50,7.50,6.76,7.10,4399
532868,20090313,139.90,154.10,139.00,152.55,6230317
532419,20090313,31.70,32.55,30.40,31.35,8130
517973,20090313,2.11,2.30,2.05,2.08,6047
505526,20090313,2.32,2.50,2.32,2.38,50576
531367,20090313,3.99,4.00,3.61,3.87,5022
526504,20090313,1.76,1.76,1.68,1.68,5506
522261,20090313,122.10,128.00,119.00,122.25,380
512519,20090313,15.85,15.85,15.20,15.85,573
526783,20090313,28.60,29.40,28.55,28.75,613
500124,20090313,406.00,425.00,406.00,412.60,62586
523618,20090313,207.00,211.45,203.15,205.85,10885
523890,20090313,17.60,17.75,16.90,17.25,44518
524276,20090313,5.00,5.00,4.99,5.00,202
590063,20090313,5.59,5.60,5.30,5.50,4233
517437,20090313,11.05,11.05,11.05,11.05,100
532610,20090313,38.55,40.50,38.00,40.00,3915
532365,20090313,0.39,0.42,0.39,0.40,14504
505242,20090313,447.70,458.75,447.70,457.80,477
524818,20090313,6.90,6.90,6.90,6.90,5
532707,20090313,12.37,12.50,11.70,12.02,12880
531533,20090313,4.50,4.50,4.50,4.50,190
500125,20090313,129.00,133.85,127.35,128.20,2363
590022,20090313,7.07,7.10,6.93,6.99,30756
590080,20090313,36.50,36.50,34.60,35.20,30549
532751,20090313,37.30,41.00,37.15,40.20,28967
532491,20090313,87.30,99.70,87.30,93.45,7905
532927,20090313,89.50,100.10,89.00,95.45,17014
523732,20090313,6.07,7.60,6.07,7.18,2019
526703,20090313,12.03,12.87,12.02,12.87,43
532922,20090313,250.00,254.00,248.00,250.30,1882
533055,20090313,45.00,47.40,39.20,39.20,2501819
532696,20090313,1585.15,1793.00,1585.15,1762.90,994672
505200,20090313,220.70,223.00,216.05,216.60,13375
523127,20090313,41.00,42.00,41.00,42.00,70
500840,20090313,95.95,96.00,94.25,94.60,13769
523708,20090313,108.55,124.00,108.55,120.60,282
531144,20090313,13.50,14.00,13.50,13.84,2504
500123,20090313,164.40,164.40,164.40,164.40,10
523329,20090313,44.25,49.25,44.25,46.60,516
524830,20090313,23.95,23.95,23.95,23.95,200
532322,20090313,225.25,225.25,215.00,217.70,323
500128,20090313,13.90,14.30,13.60,13.94,278072
505700,20090313,26.00,26.00,23.85,24.60,128745
526608,20090313,94.85,94.85,85.20,88.60,1729
526473,20090313,2.18,2.18,2.18,2.18,100
526705,20090313,19.00,19.00,19.00,19.00,19
522074,20090313,28.45,29.20,28.45,28.90,2419
590023,20090313,5.75,5.80,5.50,5.50,4603
517477,20090313,19.40,21.65,19.40,20.80,570
504000,20090313,239.25,262.20,239.25,261.40,174
530835,20090313,0.35,0.36,0.34,0.36,2475
531162,20090313,190.00,190.00,185.00,185.00,4422
504008,20090313,29.55,31.25,27.75,28.30,602490
532737,20090313,25.00,25.25,24.25,24.60,1596
532038,20090313,42.00,45.40,42.00,44.25,518
532920,20090313,42.20,45.00,42.20,44.95,726
500132,20090313,6.35,7.50,6.30,6.66,8738
509525,20090313,149.50,159.70,149.25,149.25,2150
504351,20090313,2.78,2.78,2.78,2.78,99
531750,20090313,3.92,3.93,3.92,3.93,20
532219,20090313,38.00,38.65,36.75,38.50,17452
532178,20090313,419.70,431.90,411.55,416.85,2734
526560,20090313,239.00,253.00,235.00,246.15,4072
512369,20090313,14.00,14.90,14.00,14.79,4383
531127,20090313,1.77,1.94,1.77,1.94,1117
512135,20090313,14.00,16.80,14.00,16.00,2050
532984,20090313,17.00,20.30,17.00,19.00,29015
532700,20090313,104.00,109.75,104.00,107.55,2855
532287,20090313,9.51,10.44,9.51,9.88,40505
523754,20090313,24.95,24.95,24.95,24.95,25
530407,20090313,25.25,26.65,25.25,25.75,64654
524374,20090313,1.65,1.81,1.65,1.81,1002
530323,20090313,71.50,71.80,68.75,70.75,182474
500133,20090313,206.40,206.40,195.00,198.20,2537
511716,20090313,2.72,2.72,2.72,2.72,854
500495,20090313,38.50,38.85,35.70,36.60,214475
514118,20090313,1.38,1.38,1.10,1.10,17211
532787,20090313,131.25,145.00,131.25,139.95,5217
500134,20090313,62.25,64.20,62.25,63.50,168846
500630,20090313,22.10,26.30,22.10,25.60,19608
500135,20090313,11.16,11.97,11.16,11.82,8957
500136,20090313,10.22,10.65,9.94,10.41,54111
532958,20090313,54.10,56.45,51.55,52.60,1388
532823,20090313,24.00,25.00,23.10,23.10,3252
526468,20090313,1.92,1.92,1.92,1.92,10
521014,20090313,10.00,10.00,9.60,9.60,930
531508,20090313,16.55,16.60,15.75,16.10,64376
508906,20090313,48.00,48.00,48.00,48.00,40
532684,20090313,86.85,95.40,86.00,93.85,109992
532876,20090313,82.00,87.60,81.50,85.30,325147
532818,20090313,1.68,1.84,1.50,1.84,157841
532511,20090313,64.50,68.30,64.50,65.75,1601
502223,20090313,1.91,1.91,1.91,1.91,200
500650,20090313,23.95,23.95,22.30,22.55,250
500086,20090313,36.45,37.40,36.00,37.20,21032
526614,20090313,4.15,4.17,4.15,4.17,1120
532656,20090313,2.35,2.35,2.15,2.33,134812
532657,20090313,1.32,1.46,1.23,1.29,70538
511668,20090313,23.20,23.20,23.20,23.20,102
505790,20090313,249.00,249.00,228.50,231.25,173
514474,20090313,10.00,10.00,9.56,10.00,141
520145,20090313,13.90,13.90,12.40,13.85,2093
532631,20090313,8.90,9.47,8.75,9.11,27062
532084,20090313,1.03,1.03,1.03,1.03,593
530079,20090313,7.10,7.10,7.10,7.10,100
532666,20090313,19.65,19.70,18.25,18.75,4049
531599,20090313,30.00,30.50,29.15,29.35,13084
505744,20090313,28.10,30.60,28.10,29.55,5150
500139,20090313,16.40,16.60,16.00,16.35,1484
500469,20090313,121.40,121.45,119.00,119.70,66553
524608,20090313,720.50,724.45,720.25,722.55,2733
526689,20090313,7.50,7.50,7.50,7.50,100
500141,20090313,5.10,5.29,5.10,5.16,22456
590024,20090313,19.45,20.40,18.85,19.55,11248
500142,20090313,1.44,1.44,1.44,1.44,210
507910,20090313,5.75,5.75,5.75,5.75,100
532768,20090313,47.50,47.70,45.50,46.40,495
532022,20090313,65.00,69.45,64.95,68.85,128083
526227,20090313,11.35,11.38,10.25,10.25,290
531486,20090313,0.36,0.38,0.36,0.36,75316
526881,20090313,476.00,479.00,465.00,472.20,11690
517264,20090313,8.39,8.40,8.00,8.00,531
500144,20090313,17.60,18.10,17.50,17.95,44181
500940,20090313,26.90,26.90,25.45,26.00,15490
500145,20090313,28.50,29.25,28.50,28.95,1184
532996,20090313,10.40,10.40,9.02,9.58,1405
532379,20090313,0.55,0.56,0.52,0.52,69400
532545,20090313,34.50,34.80,33.35,33.90,1674
523576,20090313,13.10,13.85,13.00,13.00,2902
523672,20090313,15.90,16.00,14.10,15.10,10775
522017,20090313,9.70,10.32,9.70,10.15,4023
507552,20090313,95.45,95.45,95.45,95.45,2
502865,20090313,359.00,359.00,331.10,334.45,59831
500033,20090313,55.05,59.00,55.05,56.65,459
532843,20090313,66.00,66.00,64.60,65.10,19545
530023,20090313,26.80,29.00,26.45,26.45,30075
500150,20090313,200.00,208.95,199.90,200.20,673
532521,20090313,12.50,12.69,12.00,12.40,23356
530077,20090313,16.75,17.00,15.60,15.75,1262
531225,20090313,1.36,1.36,1.36,1.36,1200
522195,20090313,15.60,15.60,15.60,15.60,1
532809,20090313,11.15,11.65,11.15,11.56,1058645
506803,20090313,349.00,355.00,325.00,342.80,16431
500720,20090313,3.15,3.58,3.15,3.58,6044
532938,20090313,95.50,99.70,95.00,95.95,62290
505250,20090313,44.95,45.00,42.15,42.80,1365
507488,20090313,54.00,55.50,53.50,55.00,1399
517564,20090313,1.59,1.59,1.36,1.57,2707
513059,20090313,7.40,7.72,7.01,7.19,6526
523277,20090313,0.91,0.95,0.91,0.92,1525882
505714,20090313,6.55,6.79,6.51,6.54,3831
524624,20090313,7.68,7.68,7.68,7.68,25
532155,20090313,215.00,219.80,208.40,210.25,545674
505711,20090313,3.60,3.60,3.27,3.27,270
504697,20090313,4.83,4.83,4.43,4.43,600
506186,20090313,10.60,11.16,10.25,11.05,157
532726,20090313,10.05,10.10,10.05,10.10,2006
509550,20090313,53.00,55.80,51.75,52.45,15956
532959,20090313,53.50,54.75,50.05,50.85,3959
513108,20090313,34.10,35.00,34.10,35.00,580
517421,20090313,8.32,8.32,8.32,8.32,600
526367,20090313,32.00,34.60,32.00,33.60,16736
514167,20090313,5.85,5.85,5.85,5.85,300
532643,20090313,6.95,6.95,6.20,6.58,675
530945,20090313,8.51,8.74,8.50,8.50,1150
521176,20090313,3.50,3.50,3.50,3.50,1000
500155,20090313,37.05,38.20,37.00,37.50,1055
530615,20090313,14.60,14.60,14.60,14.60,210
526727,20090313,9.75,10.50,8.91,8.96,2382
512493,20090313,17.50,18.00,17.50,18.00,200
509563,20090313,9.00,9.00,9.00,9.00,150
501848,20090313,56.50,59.35,52.00,53.00,5687
500655,20090313,16.75,17.85,16.75,17.45,181
509557,20090313,31.75,32.00,30.50,31.15,3332
532622,20090313,45.25,49.80,44.65,47.60,495618
532345,20090313,39.80,41.20,39.00,40.10,31101
532767,20090313,45.70,45.80,44.40,45.80,129367
532183,20090313,3.50,3.60,3.25,3.59,3631
504028,20090313,29.50,31.95,28.35,31.95,772
530389,20090313,134.95,135.00,114.20,121.40,16529
531863,20090313,50.40,53.00,43.70,52.10,87417
530743,20090313,25.85,26.50,25.15,25.75,4303
532318,20090313,11.80,13.00,11.80,12.60,12752
531137,20090313,22.50,25.00,21.70,22.10,10502
506109,20090313,47.25,49.50,47.25,48.00,2050
531939,20090313,0.59,0.59,0.56,0.56,1010
531739,20090313,14.40,14.95,14.40,14.60,600
530343,20090313,69.00,81.40,68.30,78.25,56842
503699,20090313,53.00,53.00,49.50,50.65,30069
532285,20090313,17.35,18.30,17.35,18.05,14977
532312,20090313,11.35,11.95,10.80,11.42,114555
500171,20090313,25.50,25.65,25.00,25.10,89703
533048,20090313,4.34,4.74,4.34,4.34,14574
511676,20090313,31.90,31.90,30.25,31.70,8127
532716,20090313,47.70,49.20,47.70,49.20,6202
507815,20090313,607.20,627.00,607.20,625.05,410
531744,20090313,15.00,15.00,15.00,15.00,100
590025,20090313,3.40,3.43,3.40,3.40,10427
532715,20090313,33.55,36.00,33.55,35.45,116495
531613,20090313,2.95,3.24,2.70,2.86,6132
500660,20090313,1188.00,1188.80,1168.00,1169.90,10412
500676,20090313,590.05,609.85,590.05,598.15,427
532296,20090313,129.50,133.30,129.00,129.85,324663
513528,20090313,3.20,3.20,3.08,3.08,1644
530263,20090313,16.20,17.10,16.20,16.70,165728
532773,20090313,25.35,27.80,25.10,25.80,743
532672,20090313,218.00,218.00,206.00,208.40,2869
532857,20090313,68.60,68.60,68.60,68.60,18
590085,20090313,101.00,111.00,101.00,110.80,27037
505255,20090313,41.00,41.75,40.50,41.00,360
532990,20090313,24.30,24.30,23.35,23.60,1500
500162,20090313,91.25,96.00,89.35,94.85,5763
532754,20090313,70.40,77.70,69.30,76.05,769951
509567,20090313,47.50,48.60,46.00,47.20,3210
532734,20090313,46.25,47.00,45.50,46.30,11283
500163,20090313,650.00,669.00,648.00,648.60,562
532424,20090313,123.00,123.90,118.05,120.55,13433
500164,20090313,50.25,52.50,50.25,51.10,73667
531600,20090313,49.10,49.10,49.10,49.10,1
532957,20090313,22.00,23.00,21.55,21.65,2339
532630,20090313,52.50,52.50,50.90,52.50,1818
532980,20090313,193.50,207.00,185.00,200.40,5764
526951,20090313,8.60,8.75,8.60,8.75,201
500151,20090313,37.95,38.65,36.15,37.20,16761
526729,20090313,10.65,11.44,10.55,11.09,2239
532439,20090313,13.90,14.40,13.71,14.02,212049
531439,20090313,10.20,11.15,10.09,10.10,224908
523676,20090313,11.62,11.62,11.61,11.61,1400
504701,20090313,12.50,13.20,11.50,11.86,17527
530655,20090313,177.55,177.55,177.55,177.55,20
500166,20090313,48.90,51.00,48.90,50.70,4053
500168,20090313,63.50,71.95,60.50,69.70,16540
531913,20090313,5.65,5.65,5.65,5.65,100
526717,20090313,0.88,0.94,0.87,0.93,5301
531111,20090313,2.40,2.40,2.40,2.40,500
509148,20090313,3.88,3.88,3.40,3.79,1816
532482,20090313,34.00,36.00,32.65,35.00,1542
509488,20090313,22.90,22.90,21.80,21.90,14717
500300,20090313,1410.00,1528.00,1410.00,1493.35,82632
600300,20090313,1460.00,1530.00,1450.00,1525.50,212540
505710,20090313,28.10,32.90,28.10,30.55,2390
532015,20090313,2.05,2.05,2.00,2.04,1114
500620,20090313,155.10,163.90,155.10,163.10,98536
532786,20090313,226.00,233.00,222.00,223.35,76883
501455,20090313,53.10,55.00,51.20,52.30,9880
526797,20090313,42.00,43.00,41.00,41.55,5103
532836,20090313,18.05,19.25,18.05,18.45,23086
524642,20090313,7.25,7.40,7.00,7.00,1076
506076,20090313,79.00,79.00,76.55,77.90,30747
511288,20090313,83.50,92.90,83.50,87.40,30190
532951,20090313,104.80,108.80,102.00,108.80,25913
532775,20090313,28.15,28.60,28.05,28.40,1133843
500160,20090313,235.15,237.10,233.50,236.25,41961
500170,20090313,6.35,6.50,6.35,6.48,1557
532744,20090313,5.00,5.70,5.00,5.48,4209
509079,20090313,2.99,3.16,2.78,2.86,9523
524226,20090313,13.07,13.90,13.00,13.80,11307
522217,20090313,51.50,52.00,50.55,50.95,3929
514386,20090313,3.31,3.31,3.31,3.31,4000
532702,20090313,35.45,36.60,34.25,36.25,629066
530001,20090313,55.50,59.60,54.10,56.55,50195
523768,20090313,7.37,7.45,6.97,7.34,22300
506457,20090313,2.25,2.40,2.11,2.36,4249
500173,20090313,59.95,61.40,58.15,60.05,45663
523477,20090313,236.55,249.10,236.55,240.95,4335
507960,20090313,37.95,38.00,36.50,36.50,310
517300,20090313,46.50,47.00,44.15,44.75,183650
500174,20090313,2.10,2.15,2.05,2.05,6100
532181,20090313,31.90,33.10,31.50,31.95,104406
500670,20090313,53.95,57.60,53.80,55.75,166058
512579,20090313,17.50,17.50,17.05,17.20,822474
518029,20090313,7.09,7.20,6.90,7.13,55117
500690,20090313,77.40,79.85,77.25,79.40,335615
524314,20090313,7.67,7.67,7.00,7.00,10
506879,20090313,5.29,5.29,5.29,5.29,90
506480,20090313,25.50,25.90,24.00,25.65,31048
532425,20090313,9.58,9.58,9.58,9.58,50
532457,20090313,63.00,69.30,63.00,68.45,1162
514116,20090313,4.65,4.65,4.65,4.65,550
532708,20090313,18.80,19.20,18.00,19.00,3699491
532764,20090313,41.15,42.00,41.00,41.70,11731
532145,20090313,5.16,5.87,5.16,5.50,7694
515147,20090313,30.05,31.60,30.05,31.60,520
517296,20090313,36.30,41.00,36.25,40.70,2365
500177,20090313,3.00,3.17,3.00,3.03,6122
532770,20090313,26.00,26.80,25.70,26.45,21007
524080,20090313,12.32,12.32,12.32,12.32,1
509597,20090313,215.00,224.70,205.00,224.00,193
512604,20090313,3.40,3.40,3.40,3.40,2689
500178,20090313,0.52,0.53,0.48,0.52,164606
590043,20090313,41.00,44.95,41.00,44.45,169
526931,20090313,27.90,27.90,24.45,25.10,3952
500467,20090313,31.10,32.75,30.90,31.60,27000
509073,20090313,5.48,5.48,5.05,5.05,45
531531,20090313,53.00,53.50,49.00,51.25,626
517354,20090313,111.00,113.90,111.00,112.60,2810
508486,20090313,164.90,164.90,155.00,158.90,1410
532467,20090313,3.00,3.40,3.00,3.35,13203
532334,20090313,26.65,27.95,24.00,24.35,52388
508956,20090313,2.90,2.91,2.90,2.91,100
532333,20090313,17.05,19.50,17.05,19.20,35186
532216,20090313,9.00,9.00,8.05,8.40,1537
517271,20090313,92.95,96.00,92.10,94.00,2613
500179,20090313,69.95,71.10,69.00,70.35,8124
532281,20090313,91.70,97.90,91.00,96.15,167647
500010,20090313,1298.80,1409.00,1298.80,1380.05,499068
500180,20090313,820.00,837.00,811.20,834.55,1110407
509631,20090313,100.00,102.05,100.00,100.30,11691
532347,20090313,18.50,19.00,18.10,18.85,10169
520026,20090313,148.95,148.95,144.95,144.95,20
532671,20090313,11.25,11.69,11.25,11.55,7634
505720,20090313,72.85,78.40,72.30,73.75,6672
519552,20090313,55.00,55.05,51.20,55.05,1115
500182,20090313,980.05,985.00,955.10,961.35,125346
524669,20090313,70.00,71.00,70.00,70.00,275
532129,20090313,21.50,22.00,21.00,21.15,366764
511116,20090313,7.02,7.77,7.00,7.02,1418
532859,20090313,97.00,103.05,94.75,102.85,893
524735,20090313,149.00,149.00,137.10,142.60,12591
532847,20090313,12.50,13.05,12.30,12.79,2574
500183,20090313,7.24,7.44,7.12,7.17,462761
500184,20090313,72.00,74.00,70.60,71.70,2136
526899,20090313,12.50,13.49,12.50,13.39,7219
514043,20090313,18.30,19.50,18.30,19.00,487265
526779,20090313,0.20,0.21,0.20,0.21,24405
531979,20090313,17.65,20.90,17.65,18.15,1812
500696,20090313,227.00,230.85,225.60,229.65,353459
509635,20090313,85.00,85.00,82.00,83.00,361
500185,20090313,30.40,31.10,29.20,30.65,1770464
513599,20090313,86.00,88.90,85.00,87.85,11350
509627,20090313,34.40,36.50,33.80,36.05,57831
505725,20090313,17.95,17.95,16.25,16.25,100
505893,20090313,29.15,32.10,29.15,32.10,20
526307,20090313,11.80,11.98,11.51,11.98,350
500500,20090313,11.15,11.55,11.10,11.36,106929
515145,20090313,434.00,440.00,420.00,429.45,142
500186,20090313,45.35,47.70,45.20,47.10,97678
500449,20090313,16.40,17.15,16.20,16.60,34845
500104,20090313,255.90,255.90,239.50,241.45,358713
504036,20090313,26.65,27.80,26.00,27.30,5455
500187,20090313,26.00,32.00,25.00,25.05,5699
503881,20090313,1.71,1.86,1.70,1.84,5456
530315,20090313,14.90,15.40,14.25,15.00,5680
500440,20090313,40.00,43.60,39.90,42.55,4030305
502880,20090313,8.10,9.60,8.10,8.76,4650
505982,20090313,50.40,50.40,50.40,50.40,5000
500189,20090313,106.00,106.00,100.50,103.55,114397
500188,20090313,353.65,376.00,353.65,370.80,53258
532041,20090313,1.43,1.68,1.38,1.38,24378
530853,20090313,11.09,11.09,11.09,11.09,1
506170,20090313,13.70,14.20,13.70,13.90,2943
523398,20090313,27.00,29.75,26.50,29.05,9955
522073,20090313,41.80,41.80,34.10,36.10,8043
526217,20090313,28.00,28.80,28.00,28.40,300
532359,20090313,0.55,0.63,0.49,0.51,11506
500191,20090313,27.75,27.75,26.90,27.10,11946
522064,20090313,124.85,125.95,118.20,120.40,1232
517174,20090313,689.00,689.00,656.10,666.20,1851
500193,20090313,16.90,17.00,16.65,16.80,76600
532873,20090313,66.00,68.85,65.10,68.15,3421643
532761,20090313,27.60,28.00,26.60,27.40,2699
526761,20090313,8.50,8.58,8.50,8.58,333
532662,20090313,39.50,43.75,38.60,43.25,18862
509675,20090313,105.00,119.00,105.00,113.20,6279
522219,20090313,1.60,1.60,1.60,1.60,2750
524019,20090313,31.00,32.25,30.00,31.15,1535
531524,20090313,52.35,53.50,48.35,50.90,246649
500199,20090313,14.50,15.50,14.15,14.80,712
532960,20090313,20.80,20.80,20.10,20.50,192108
532800,20090313,52.00,56.80,52.00,55.90,504633
532679,20090313,12.18,12.18,11.60,12.18,61244
500710,20090313,416.65,416.70,416.05,416.05,164
532174,20090313,290.70,312.80,290.70,308.70,8287670
532835,20090313,380.50,408.90,380.50,403.60,6331
500116,20090313,41.00,43.40,40.70,42.85,743011
532822,20090313,45.25,45.90,44.05,44.35,522602
531840,20090313,12.65,13.20,12.50,13.20,1991
507438,20090313,37.15,37.15,37.15,37.15,100
505726,20090313,24.00,24.00,24.00,24.00,25
500106,20090313,16.25,17.10,16.25,17.00,2775034
532133,20090313,16.00,17.25,15.50,16.55,3910
511682,20090313,5.60,5.60,5.55,5.55,600
531998,20090313,0.40,0.40,0.40,0.40,3288
517380,20090313,12.00,12.00,10.85,11.22,9945
532851,20090313,32.50,33.90,32.20,33.50,1443
530719,20090313,7.00,7.68,6.00,6.77,44978
532414,20090313,2.05,2.14,2.05,2.14,211395
511208,20090313,88.20,88.20,83.00,85.05,2687
532653,20090313,46.00,48.50,43.05,44.20,5074
532614,20090313,5.05,5.05,4.78,4.83,11152
517571,20090313,33.10,34.40,33.00,34.30,4642
526610,20090313,6.71,6.71,6.70,6.70,145
531129,20090313,22.05,22.05,21.25,21.25,500
531025,20090313,164.00,177.00,163.80,177.00,10000
517370,20090313,9.66,9.66,9.66,9.66,3000
532636,20090313,41.85,45.10,41.85,44.70,455015
514165,20090313,1.64,1.64,1.41,1.49,14407
523465,20090313,6.00,6.50,6.00,6.50,2083
511473,20090313,7.30,8.00,7.30,7.89,12929
509692,20090313,47.25,47.25,43.05,45.20,1607
500201,20090313,42.15,47.00,42.15,43.35,12481
504741,20090313,212.05,225.95,212.05,221.75,382
500202,20090313,9.97,10.00,9.97,10.00,1241
500204,20090313,11.50,11.86,11.45,11.86,4074
524652,20090313,11.50,12.19,11.50,11.73,19245
523586,20090313,7.37,7.37,7.37,7.37,421
509162,20090313,16.70,17.00,16.10,16.60,570
532264,20090313,7.35,7.35,7.31,7.31,1350
532832,20090313,87.25,91.10,87.15,90.45,1147047
934774,20090313,92.25,96.75,92.25,96.75,105
961673,20090313,0.68,0.80,0.68,0.80,55
530005,20090313,97.00,103.45,95.35,102.05,407266
531253,20090313,21.70,21.70,18.65,20.00,730
590065,20090313,145.00,157.20,145.00,157.20,2000
532240,20090313,84.30,92.40,84.30,89.75,2699
501700,20090313,630.00,646.75,630.00,646.50,1995
532544,20090313,88.40,89.00,87.15,89.00,88846
506131,20090313,198.75,198.75,185.50,197.50,205
532814,20090313,65.25,70.50,65.00,69.15,1380833
500850,20090313,34.10,35.00,34.10,34.60,76754
533047,20090313,165.00,197.45,165.00,179.05,130
530965,20090313,405.00,407.45,401.00,403.05,22556
532388,20090313,41.25,44.20,41.00,43.30,455140
500319,20090313,7.00,7.49,7.00,7.39,3584
524648,20090313,8.79,9.45,8.79,9.45,245
532658,20090313,27.00,28.00,26.50,27.75,4384
524342,20090313,37.00,38.35,37.00,38.35,1023
521016,20090313,3.64,3.85,3.35,3.78,17571
500207,20090313,15.80,16.90,15.80,16.21,15210
531084,20090313,10.00,10.00,9.18,9.18,550
532100,20090313,2.75,2.75,2.75,2.75,5000
532612,20090313,118.65,118.65,118.00,118.00,145
504092,20090313,2.95,2.95,2.95,2.95,350
531565,20090313,2.75,2.96,2.70,2.95,1208
532717,20090313,285.00,289.00,284.85,285.10,592
532514,20090313,101.05,101.35,98.00,99.35,9385
532150,20090313,24.85,28.30,24.85,27.70,138638
522165,20090313,16.50,16.55,15.85,16.40,990
532305,20090313,23.00,23.00,22.40,22.70,19111
504336,20090313,0.30,0.30,0.30,0.30,100
532381,20090313,1.56,1.57,1.56,1.57,2025
501298,20090313,415.00,430.50,410.10,410.10,30
501295,20090313,35.60,35.60,35.60,35.60,1
532821,20090313,15.15,15.45,15.00,15.45,1048
532187,20090313,29.25,30.30,29.25,29.80,26818
506222,20090313,80.25,80.25,80.00,80.00,726
532777,20090313,433.00,433.00,411.50,421.00,370
530703,20090313,23.50,25.45,20.60,23.55,38060
509069,20090313,50.00,50.00,48.30,49.20,4695
504810,20090313,7.89,7.89,7.89,7.89,100
500209,20090313,1242.00,1300.00,1242.00,1296.35,314600
532175,20090313,76.35,76.35,69.10,70.25,10740
530643,20090313,10.00,10.00,9.70,9.70,2000
532659,20090313,45.50,47.60,45.45,45.80,2789670
531807,20090313,113.00,114.00,106.70,113.00,1072
500210,20090313,205.00,209.90,202.25,204.75,10884
531929,20090313,6.06,6.30,6.05,6.30,500
519210,20090313,17.85,17.85,16.50,17.15,25
532706,20090313,21.30,21.30,20.40,20.90,30764
500211,20090313,5.78,6.00,5.58,5.77,3280
531447,20090313,2.21,2.40,2.18,2.19,3250
509709,20090313,112.00,116.65,112.00,115.95,339
526871,20090313,24.65,24.65,24.65,24.65,1
523770,20090313,2.68,2.68,2.68,2.68,5
500212,20090313,14.55,14.55,14.55,14.55,200
511031,20090313,3.75,4.25,3.75,3.85,6428
517250,20090313,101.00,110.35,101.00,110.35,302
531777,20090313,14.00,15.10,13.40,14.10,3654
532326,20090313,9.39,10.35,9.39,10.23,55788
532072,20090313,1.52,1.52,1.38,1.47,53810
526859,20090313,0.60,0.60,0.60,0.60,2000
530259,20090313,3.80,3.80,3.80,3.80,1
505737,20090313,86.00,86.00,81.05,82.70,4768
500213,20090313,57.00,57.00,48.55,53.20,3871
530519,20090313,0.30,0.35,0.30,0.35,8033
531289,20090313,1.44,1.44,1.44,1.44,1
526512,20090313,7.50,7.50,7.25,7.50,10100
526185,20090313,1.80,1.82,1.80,1.81,85771
512219,20090313,22.65,22.65,22.65,22.65,126
504786,20090313,44.00,44.00,25.00,28.25,33178
523844,20090313,5.50,5.50,5.50,5.50,3527
531398,20090313,1.70,1.70,1.70,1.70,400
524164,20090313,94.00,98.10,91.75,97.60,17210
512185,20090313,36.50,37.00,35.10,36.65,7554
500214,20090313,66.30,67.20,63.00,65.85,1500
523638,20090313,27.15,27.65,27.15,27.60,55
524494,20090313,312.00,317.80,303.00,305.85,2788
532947,20090313,84.00,85.30,82.40,82.95,28242
524400,20090313,8.70,8.70,8.70,8.70,5
530065,20090313,3.55,3.55,3.55,3.55,200
532479,20090313,15.60,16.25,15.30,15.70,10079
500305,20090313,9.50,9.60,9.30,9.54,1684770
700109,20090313,2.19,2.19,2.04,2.10,32884
508807,20090313,82.90,82.90,73.60,74.55,69
532342,20090313,4.05,4.29,3.90,3.93,34469
500875,20090313,162.50,166.75,162.40,165.40,287394
509496,20090313,65.90,68.00,62.50,63.75,6590
523610,20090313,14.00,14.25,13.70,13.80,29857
522183,20090313,11.56,12.84,11.56,11.66,33
507580,20090313,13.55,14.02,13.55,14.01,400
532881,20090313,25.00,25.50,24.15,24.60,43191
530773,20090313,114.00,116.70,111.90,113.65,281651
532894,20090313,17.80,18.85,17.35,18.20,23073
532209,20090313,218.00,223.00,215.65,220.05,1707
532940,20090313,44.50,45.00,42.35,42.75,9792
506943,20090313,32.50,32.50,31.25,32.25,15858
530049,20090313,15.50,15.55,14.90,15.45,16125
532518,20090313,89.90,89.90,73.00,74.55,409
530711,20090313,3.15,3.15,3.15,3.15,300
507155,20090313,48.00,48.00,43.05,46.45,622
532825,20090313,2.20,2.52,2.10,2.17,8686
532705,20090313,50.00,53.85,45.10,51.60,8005
520139,20090313,6.30,6.78,5.54,6.16,2886
507789,20090313,7.63,7.75,7.35,7.65,9682
512237,20090313,78.00,78.70,74.65,75.15,96599
532976,20090313,76.80,76.80,76.10,76.10,100
531339,20090313,33.20,33.80,32.00,32.80,1370
500219,20090313,345.00,362.85,340.00,358.00,27290
532033,20090313,7.45,7.96,7.45,7.90,1700
505840,20090313,43.90,45.05,42.25,45.05,191635
532532,20090313,68.00,71.60,68.00,70.90,3885242
520051,20090313,10.60,11.80,10.55,11.30,30700
502901,20090313,10.75,11.50,10.66,11.20,1251
500220,20090313,5.21,5.21,5.20,5.20,800
522285,20090313,7.50,7.95,7.25,7.44,58111
524330,20090313,32.00,33.30,32.00,32.85,3237
520066,20090313,22.85,22.90,22.80,22.90,225
512233,20090313,249.00,249.00,237.50,237.50,13600
590027,20090313,62.50,65.45,62.50,65.10,4803
509715,20090313,71.00,74.80,71.00,72.85,9467
506520,20090313,12.68,13.25,12.68,13.25,200
506910,20090313,6.02,6.02,5.65,5.65,1500
514034,20090313,31.50,31.75,31.00,31.70,633
532605,20090313,22.00,22.00,21.15,21.15,290
500222,20090313,1.90,2.15,1.85,1.91,5300
500223,20090313,1.75,1.83,1.73,1.76,195045
524592,20090313,1.70,1.70,1.60,1.69,2800
524731,20090313,18.35,19.00,18.35,18.60,21550
523592,20090313,3.05,3.49,3.03,3.24,9925
532617,20090313,118.10,129.50,117.30,127.35,657036
517063,20090313,92.40,100.00,92.40,98.10,686
590054,20090313,76.00,80.85,76.00,80.85,586
504920,20090313,3.00,3.25,3.00,3.19,48343
531550,20090313,1.38,1.38,1.38,1.38,100
532771,20090313,11.15,11.70,10.50,11.64,1288
511618,20090313,9.13,9.13,6.41,7.89,2241
530405,20090313,8.46,11.00,8.46,10.25,4038
511034,20090313,234.00,259.00,234.00,255.25,3516
507981,20090313,14.60,15.90,14.50,15.32,660
531960,20090313,0.67,0.72,0.67,0.71,21205
500227,20090313,266.00,276.85,263.25,272.65,53600
500378,20090313,137.05,151.00,137.05,145.75,27120
532642,20090313,199.60,209.60,199.10,205.65,3162
532286,20090313,1030.00,1075.00,1025.00,1068.60,168411
531543,20090313,57.55,63.45,57.55,57.55,1376
532624,20090313,78.00,78.00,75.50,76.35,703
532644,20090313,35.30,36.20,35.05,35.30,19757
500380,20090313,37.95,39.60,37.35,38.90,41445
532162,20090313,14.20,14.99,14.20,14.51,20889
532519,20090313,12.50,13.00,12.30,12.64,1232
500306,20090313,1.50,1.69,1.48,1.55,15221
530007,20090313,31.50,32.25,31.00,31.15,1042
506522,20090313,115.20,115.20,115.20,115.20,1
523405,20090313,20.05,20.40,20.00,20.00,10759
522263,20090313,53.65,55.35,53.65,54.00,459
511092,20090313,35.85,35.85,35.85,35.85,2
507942,20090313,2.64,2.75,2.53,2.74,2120
531861,20090313,11.70,11.70,11.70,11.70,100
502335,20090313,132.10,142.05,132.10,138.30,170
590079,20090313,120.00,120.00,120.00,120.00,3
532627,20090313,25.05,26.00,25.05,25.85,261747
530985,20090313,28.50,29.90,28.50,29.90,3171
532745,20090313,23.55,24.15,23.20,24.00,775
532508,20090313,33.25,33.85,32.50,33.30,19950
500228,20090313,170.00,182.85,167.20,181.30,256129
530019,20090313,88.55,91.90,87.00,89.00,18878
516078,20090313,12.24,12.25,12.01,12.24,24096
524826,20090313,31.00,32.00,30.80,31.40,25110
519248,20090313,56.00,56.00,49.30,53.00,2612
532926,20090313,53.00,56.00,51.65,53.65,1850
531115,20090313,0.75,0.79,0.75,0.78,4300
504076,20090313,25.00,26.75,25.00,25.10,1303
523876,20090313,4.16,4.16,4.16,4.16,5
513250,20090313,44.40,47.00,44.40,46.75,9440
530395,20090313,34.00,34.00,34.00,34.00,200
532081,20090313,16.70,16.70,14.25,14.25,104010
532889,20090313,22.00,26.20,21.50,24.40,3120
526209,20090313,40.95,41.65,40.35,41.40,169729
524109,20090313,50.75,59.70,50.35,54.65,40404
531778,20090313,3.10,3.10,3.10,3.10,200
531784,20090313,36.45,37.25,36.45,37.25,4626
530955,20090313,29.00,29.00,27.90,29.00,40364
500233,20090313,25.00,25.00,24.55,25.00,5146
500234,20090313,48.50,53.95,48.50,50.95,639
532268,20090313,22.65,23.00,21.90,22.25,3542
523810,20090313,0.80,0.81,0.80,0.80,7600
522259,20090313,89.50,92.00,88.50,89.15,82878
530201,20090313,11.35,11.93,9.91,10.20,550
522287,20090313,238.90,238.90,232.90,234.55,3729
526409,20090313,50.15,52.95,50.15,51.00,575
590036,20090313,11.90,11.90,11.50,11.50,15
513509,20090313,46.50,49.30,46.50,48.95,1516
500235,20090313,37.15,41.80,37.15,40.10,60501
514322,20090313,30.50,30.50,30.50,30.50,1
511131,20090313,17.50,18.95,17.20,17.75,19582
526668,20090313,25.90,25.95,24.50,24.50,1536
532741,20090313,11.47,11.99,10.65,11.11,1811
506184,20090313,825.85,825.85,825.85,825.85,1
521242,20090313,19.05,19.05,19.05,19.05,110
532367,20090313,0.34,0.39,0.34,0.39,7089
506525,20090313,14.95,15.55,14.90,15.45,206
500165,20090313,379.00,397.00,374.00,390.00,125156
590053,20090313,57.70,62.85,57.70,62.85,301
512585,20090313,48.40,48.40,44.05,47.50,704
532652,20090313,60.00,60.95,57.90,60.40,8551
531904,20090313,0.55,0.55,0.52,0.54,15996
531363,20090313,19.90,20.05,19.90,20.00,380
590003,20090313,187.00,190.65,185.20,188.30,3293
531687,20090313,8.98,9.22,8.70,9.22,127749
532283,20090313,0.44,0.50,0.44,0.46,229923
502933,20090313,18.00,18.65,18.00,18.65,13
530977,20090313,8.75,8.75,8.75,8.75,100
532925,20090313,7.58,8.00,7.50,7.70,10882
532899,20090313,143.00,143.00,139.00,141.60,261
590041,20090313,24.00,25.50,23.60,23.65,3532
530255,20090313,6.45,6.59,6.15,6.44,42000
504084,20090313,1490.00,1497.00,1440.00,1481.00,19
590066,20090313,129.25,129.95,123.95,128.30,2219
590067,20090313,13.00,13.18,12.95,12.99,14909
532054,20090313,14.15,14.15,12.83,12.83,64021
532291,20090313,4.05,4.05,4.00,4.05,3150
532714,20090313,125.00,129.50,122.55,128.70,5508
517569,20090313,8.50,9.03,8.50,8.87,115557
506528,20090313,28.00,28.00,28.00,28.00,40
506530,20090313,99.25,99.25,99.25,99.25,1
526015,20090313,104.00,107.40,101.50,105.75,9500
505890,20090313,132.00,135.00,132.00,135.00,1435
530163,20090313,18.50,18.95,17.60,18.95,1834
532686,20090313,51.75,53.50,51.75,52.95,1666
507180,20090313,35.00,36.75,34.25,35.50,1936
502937,20090313,112.00,118.75,112.00,116.80,11763
532758,20090313,4.25,4.62,4.20,4.34,6441
532732,20090313,99.00,100.00,97.00,99.05,765
532747,20090313,25.80,27.40,25.40,26.95,428401
500239,20090313,4.91,4.91,4.46,4.90,2201
507794,20090313,20.35,20.35,18.95,20.25,471
504269,20090313,27.50,34.00,27.50,32.15,918
531892,20090313,25.00,25.00,25.00,25.00,500
507435,20090313,22.00,22.95,22.00,22.05,6892
531692,20090313,1.31,1.48,1.31,1.40,22271
513693,20090313,23.40,23.45,23.40,23.45,1550
524699,20090313,13.00,13.90,12.80,13.05,438
522101,20090313,15.05,15.30,14.95,15.30,3997
523218,20090313,3.39,3.65,3.38,3.45,1589
524500,20090313,83.50,83.50,81.10,82.85,1757
532067,20090313,10.30,10.32,9.90,9.90,68
500240,20090313,46.85,46.90,46.85,46.90,126
505190,20090313,6.75,6.75,6.40,6.50,2405
961664,20090313,0.47,0.60,0.47,0.60,8954
532967,20090313,109.00,114.95,108.40,112.90,16250
500241,20090313,74.65,74.70,68.50,69.15,2298
500245,20090313,9.20,9.73,9.00,9.51,137762
500243,20090313,41.00,44.40,38.50,43.60,13664
505283,20090313,174.15,174.15,165.05,167.85,1222
590052,20090313,25.95,26.00,24.70,24.90,31888
532092,20090313,0.25,0.26,0.25,0.26,6000
530145,20090313,13.00,13.56,12.83,12.83,940
521248,20090313,3.37,3.80,3.37,3.70,22461
530235,20090313,20.45,20.45,20.45,20.45,50
532304,20090313,11.42,11.42,11.42,11.42,50
530771,20090313,39.50,39.90,37.00,39.90,1336
531269,20090313,61.80,63.25,58.10,61.40,71857
507598,20090313,12.25,12.75,11.90,12.25,830
532673,20090313,9.95,10.50,9.28,9.41,2812
532942,20090313,36.20,38.20,36.20,38.20,1027
517471,20090313,0.28,0.28,0.26,0.28,8000
531602,20090313,2.34,2.37,2.34,2.34,326109
531366,20090313,2.31,2.31,2.11,2.22,35788
512559,20090313,49.10,49.95,48.50,48.95,11533
532924,20090313,20.00,20.50,19.50,19.65,37625
524280,20090313,7.00,7.14,6.90,6.99,5070
500247,20090313,238.50,245.00,237.40,243.75,414747
530299,20090313,135.30,135.80,130.35,131.45,112
532901,20090313,392.00,399.00,373.00,383.55,7280
523323,20090313,50.20,53.25,49.20,51.95,1905
532400,20090313,20.30,21.20,20.10,20.50,9573
530813,20090313,45.50,48.00,45.10,46.95,2719
524518,20090313,15.45,18.20,15.45,17.95,1264
514221,20090313,0.60,0.63,0.58,0.59,207718
526423,20090313,3.26,3.80,3.26,3.41,2652
523411,20090313,50.95,52.75,50.95,52.45,260
523550,20090313,12.00,13.85,12.00,13.85,36
500249,20090313,205.15,215.00,205.15,210.45,471
519421,20090313,90.00,94.25,90.00,94.25,1066
532997,20090313,169.90,181.05,169.90,178.30,21687
530149,20090313,129.50,129.50,121.00,124.80,24188
505299,20090313,22.45,23.00,22.40,22.70,1750
531261,20090313,2.79,2.79,2.59,2.70,12158
531882,20090313,87.95,88.50,85.25,87.35,31585
511728,20090313,66.00,68.70,65.50,66.30,92612
500250,20090313,8.00,8.35,7.61,8.10,19781
524202,20090313,5.30,5.30,5.30,5.30,100
530577,20090313,14.70,14.70,13.32,14.00,8000
524522,20090313,9.25,9.59,8.80,9.59,1320
531842,20090313,2.00,2.21,2.00,2.00,1468
526049,20090313,23.50,24.15,22.85,23.15,6859
504258,20090313,89.85,89.85,85.00,88.10,2364
500252,20090313,450.00,462.00,445.00,453.85,4500
502958,20090313,600.00,600.00,600.00,600.00,97
519570,20090313,92.00,100.50,92.00,99.30,706
506079,20090313,20.00,21.75,19.00,19.00,531
590069,20090313,57.30,60.50,56.80,60.00,13072
590075,20090313,11.28,11.50,11.28,11.50,1550
521222,20090313,4.90,4.90,4.90,4.90,150
513605,20090313,14.60,14.75,12.60,13.25,8340
532778,20090313,116.60,122.30,116.20,120.90,290297
509048,20090313,15.75,15.75,15.55,15.55,25170
532275,20090313,0.55,0.65,0.55,0.63,28484
533012,20090313,3.50,3.60,3.31,3.46,25180
526947,20090313,13.85,14.50,13.85,14.45,423
500510,20090313,585.50,617.80,585.10,614.95,963743
532829,20090313,3.75,3.90,3.65,3.90,3500
508306,20090313,29.40,29.40,29.40,29.40,1
517415,20090313,0.87,0.95,0.87,0.91,8555
533007,20090313,1.22,1.42,1.21,1.26,6066
532368,20090313,22.00,24.20,20.40,21.05,857
530273,20090313,10.00,10.75,10.00,10.64,34565
526596,20090313,38.85,38.85,35.70,36.00,181
500253,20090313,195.00,204.70,194.60,203.80,154943
507759,20090313,3.26,3.26,3.26,3.26,1000
531241,20090313,20.15,21.00,20.15,20.35,25352
531633,20090313,3.55,3.88,3.55,3.69,6463
524748,20090313,4.98,4.99,4.98,4.99,151
512349,20090313,3.10,3.10,2.90,2.93,185
508982,20090313,64.50,64.50,64.50,64.50,50
526604,20090313,5.03,5.03,4.80,4.80,630
509011,20090313,10.02,10.02,9.21,9.21,205
507912,20090313,49.00,52.90,49.00,52.90,22
517518,20090313,14.00,15.70,14.00,15.00,36150
512455,20090313,16.45,16.50,15.05,15.90,1659
500254,20090313,3.90,4.01,3.75,3.96,158287
507870,20090313,1.07,1.07,1.07,1.07,370
500255,20090313,5.40,5.60,5.40,5.45,60925
532341,20090313,35.50,35.50,33.30,34.25,44670
590082,20090313,57.50,57.50,56.75,56.75,9500
500256,20090313,12.60,12.83,12.50,12.83,75635
532740,20090313,20.50,21.70,20.50,21.05,2695
590004,20090313,405.00,415.05,394.00,415.05,6661
523475,20090313,17.95,18.25,17.50,18.10,8141
532998,20090313,31.00,32.00,30.00,30.00,1451
514036,20090313,45.10,47.00,45.10,47.00,15
526179,20090313,13.40,13.60,13.40,13.60,500
532796,20090313,17.40,17.40,16.00,16.05,169
517206,20090313,63.90,64.00,61.20,61.20,493
526045,20090313,2.55,2.55,2.50,2.50,119900
500257,20090313,601.00,604.40,580.00,586.10,359908
500259,20090313,13.20,14.40,13.00,14.16,11154
505320,20090313,78.35,78.35,78.35,78.35,10
532720,20090313,203.00,208.45,198.00,204.90,4238
526935,20090313,11.82,11.82,11.82,11.82,2
522241,20090313,29.00,31.25,29.00,29.55,2365
506543,20090313,3.32,3.32,3.32,3.32,100
531528,20090313,1.27,1.27,1.20,1.22,23250
532440,20090313,42.60,44.80,41.10,43.30,1382
515093,20090313,9.81,10.00,9.81,10.00,700
531497,20090313,45.90,46.05,44.30,45.60,5693
531436,20090313,5.10,5.10,5.10,5.10,250
504580,20090313,104.00,104.85,104.00,104.30,68559
500260,20090313,61.05,61.35,59.00,59.45,354515
501209,20090313,44.60,47.50,44.60,46.75,19984
500264,20090313,17.65,17.65,16.10,16.10,117
524000,20090313,164.00,168.40,158.00,161.05,203
517449,20090313,45.35,45.35,43.00,43.95,503
530347,20090313,2.77,3.03,2.77,2.77,1934
532896,20090313,6.00,6.21,5.85,6.00,4290
500520,20090313,335.00,365.50,335.00,344.80,513377
500266,20090313,64.10,66.90,64.10,66.35,240
500265,20090313,117.00,120.55,116.00,118.20,9625
504824,20090313,191.00,191.00,191.00,191.00,50
505523,20090313,6.30,6.30,6.30,6.30,200
524232,20090313,40.50,41.85,40.00,41.00,49407
514450,20090313,16.00,17.30,13.80,14.35,18223
500108,20090313,60.00,61.90,60.00,61.50,54214
519612,20090313,13.91,13.91,13.50,13.50,1000
513460,20090313,9.90,10.19,9.55,10.08,913
531515,20090313,2.67,2.67,2.67,2.67,995
530059,20090313,41.15,41.25,41.15,41.25,500
524138,20090313,18.35,19.75,18.35,19.30,655
532756,20090313,46.20,46.30,41.55,43.00,6693
504823,20090313,18.00,19.00,17.70,18.00,7247
532313,20090313,86.40,91.80,85.00,90.80,36492
590078,20090313,56.00,56.00,52.50,54.80,696
500267,20090313,23.00,23.55,23.00,23.55,210
523696,20090313,13.25,13.70,13.00,13.00,2002
532728,20090313,10.10,10.15,10.05,10.05,2902
502995,20090313,15.25,15.45,15.20,15.45,904
532637,20090313,4.76,4.76,4.76,4.76,561
513269,20090313,21.85,24.00,21.85,23.65,10161
532932,20090313,25.00,27.45,25.00,26.30,7493
500268,20090313,6.20,6.35,6.11,6.33,62177
531213,20090313,130.00,130.00,127.10,128.95,4706
502157,20090313,52.50,53.70,52.50,53.70,8359
516007,20090313,12.97,13.10,12.60,12.99,4405
530243,20090313,1.95,2.08,1.95,2.08,1111
530011,20090313,10.50,10.98,10.50,10.83,77907
532950,20090313,13.20,13.87,13.20,13.58,3902
505324,20090313,25.00,27.70,25.00,27.00,23606
521018,20090313,4.80,4.80,4.33,4.75,2130
503101,20090313,84.00,84.00,82.50,82.50,5
513544,20090313,11.80,11.80,11.80,11.80,100
530543,20090313,34.65,34.65,32.20,32.70,38070
531642,20090313,61.30,61.75,60.60,60.95,109173
526891,20090313,4.99,5.50,4.99,5.45,23
524404,20090313,4.09,4.18,3.90,4.18,720922
513355,20090313,2.89,2.89,2.63,2.63,11851
517467,20090313,1.36,1.58,1.34,1.57,33226
523566,20090313,12.60,13.20,12.60,13.07,351
531540,20090313,3.80,3.80,3.80,3.80,50
532500,20090313,695.00,717.00,689.20,712.35,388064
531131,20090313,3.40,3.40,3.20,3.29,241718
523704,20090313,103.55,106.90,97.00,99.40,3241
511768,20090313,24.20,24.20,22.00,22.50,727
511688,20090313,6.25,6.25,6.00,6.00,207
512167,20090313,2.00,2.30,2.00,2.11,4745
524794,20090313,93.00,100.00,86.10,87.05,113978
590083,20090313,62.85,62.85,59.50,59.70,4505
523371,20090313,15.00,15.60,15.00,15.05,4719
500271,20090313,107.00,107.00,100.10,101.80,1876
526538,20090313,1.74,1.74,1.32,1.49,3322
532613,20090313,10.15,10.20,8.60,8.73,51247
532907,20090313,38.00,38.00,34.40,34.40,718901
531680,20090313,16.00,16.00,16.00,16.00,1
522249,20090313,25.40,25.40,25.40,25.40,106
523792,20090313,25.60,27.00,25.55,26.10,5915
532852,20090313,32.65,33.70,32.65,33.35,3552
532654,20090313,47.25,48.90,45.75,48.05,128628
532629,20090313,31.00,32.00,30.75,31.35,12817
523221,20090313,8.00,9.00,8.00,8.30,800
523144,20090313,25.00,25.00,23.20,23.20,771
512267,20090313,4.10,4.10,3.75,4.05,3475
531146,20090313,9.00,9.50,9.00,9.00,606
511276,20090313,1.74,1.90,1.74,1.90,2836
531417,20090313,0.72,0.72,0.72,0.72,1200
532408,20090313,10.60,10.90,10.28,10.67,15562
532865,20090313,6.25,6.40,6.23,6.32,39538
532307,20090313,10.85,12.50,10.80,12.31,27574
523828,20090313,46.90,46.90,46.90,46.90,300
531727,20090313,38.80,41.50,38.80,40.95,300
526235,20090313,22.50,22.70,21.30,22.40,1175018
500126,20090313,309.05,315.00,308.50,311.20,7008
513131,20090313,5.52,6.49,5.52,6.19,3308
524683,20090313,26.50,26.75,24.15,25.20,527
531194,20090313,18.70,18.84,18.60,18.84,1556
514242,20090313,5.72,5.72,5.18,5.18,300
532850,20090313,15.50,16.50,15.10,16.30,540282
522298,20090313,2.70,2.97,2.70,2.97,3300
523886,20090313,108.00,115.95,107.00,113.40,7051
532494,20090313,54.15,58.00,53.15,55.95,16202
530257,20090313,14.35,14.60,14.35,14.60,350
532416,20090313,11.08,11.08,10.52,10.79,13045
507621,20090313,284.00,290.55,271.00,287.30,168
531942,20090313,1.94,1.94,1.94,1.94,500
521147,20090313,8.60,9.00,8.60,9.00,660
522235,20090313,5.00,5.20,4.51,4.53,2380
531456,20090313,0.45,0.45,0.44,0.44,551
532539,20090313,84.25,96.80,84.25,88.25,20239
517344,20090313,13.00,13.00,12.00,12.25,2551
532819,20090313,192.00,206.50,187.10,188.90,21399
513377,20090313,13599.95,13599.95,13031.00,13228.00,410
500279,20090313,8.75,8.95,8.50,8.57,66456
526642,20090313,7.90,8.25,7.70,7.98,14835
590060,20090313,12.00,12.50,12.00,12.50,50
532127,20090313,1.70,1.79,1.70,1.71,4828
519287,20090313,14.40,14.79,14.40,14.79,4950
503015,20090313,114.00,119.75,100.00,102.10,1861
509760,20090313,11.02,11.02,11.02,11.02,100
513303,20090313,6.55,6.55,6.55,6.55,100
503776,20090313,13.50,13.50,13.50,13.50,5
506261,20090313,5.52,5.52,5.06,5.22,42378
531453,20090313,5.05,5.50,4.80,4.81,9852
530169,20090313,3.80,3.80,3.80,3.80,100
526263,20090313,29.50,30.25,29.50,30.25,7676
532723,20090313,26.65,26.65,26.65,26.65,3010
531595,20090313,67.90,67.90,61.50,67.80,423
513446,20090313,146.00,151.25,141.45,146.05,39849
532078,20090313,11.55,11.55,11.55,11.55,10
522199,20090313,4.41,4.41,4.41,4.41,25
524084,20090313,1180.00,1195.00,1160.00,1178.20,563
532621,20090313,10.85,11.50,10.84,11.50,15324
511549,20090313,8.40,8.40,8.00,8.00,150
500288,20090313,4.80,4.90,4.46,4.52,119155
523160,20090313,38.50,42.00,38.50,41.40,1292
523564,20090313,2.51,2.69,2.50,2.69,500
526237,20090313,3.82,3.82,3.63,3.63,420
532407,20090313,4.00,4.43,4.00,4.25,55544
517140,20090313,42.00,43.55,42.00,42.85,78465
517334,20090313,53.25,60.90,52.10,59.60,7427
532892,20090313,57.00,62.00,55.55,60.55,8144
501343,20090313,18.50,19.90,18.50,19.05,706
531096,20090313,39.50,39.50,38.45,38.95,14589
532724,20090313,69.15,69.15,69.15,69.15,60
507522,20090313,27.00,27.00,26.65,27.00,833
590011,20090313,4.41,5.34,4.41,4.99,2762
526299,20090313,185.00,190.50,184.15,188.20,116135
500290,20090313,1549.80,1550.00,1515.00,1537.95,560
532376,20090313,18.00,18.00,17.35,17.50,6143
500109,20090313,37.45,38.20,37.10,37.70,86799
532553,20090313,36.00,37.00,35.50,37.00,57519
532650,20090313,15.00,15.25,14.80,15.10,23639
512424,20090313,0.96,0.99,0.93,0.95,12305
532820,20090313,12.60,12.60,11.75,12.27,8692
532097,20090313,8.80,9.48,8.80,9.35,1644
500460,20090313,18.00,18.85,18.00,18.35,1986
523832,20090313,6.31,6.33,6.30,6.33,300
530341,20090313,9.20,9.26,8.38,9.24,1109
513265,20090313,9.00,9.00,9.00,9.00,3000
517374,20090313,47.40,47.40,47.40,47.40,1
532357,20090313,35.00,35.00,33.20,34.00,2843
700087,20090313,2.75,2.75,2.75,2.75,20
501477,20090313,75.50,75.50,75.50,75.50,1
513685,20090313,6.50,7.13,6.50,7.13,22
526169,20090313,12.52,12.52,12.52,12.52,50
505594,20090313,23.45,23.45,23.45,23.45,50
520059,20090313,31.25,31.30,31.25,31.30,200
532921,20090313,302.00,315.00,302.00,311.85,113928
520043,20090313,21.00,21.60,20.60,21.55,2273
511200,20090313,38.15,38.15,38.15,38.15,10
515037,20090313,15.00,15.50,14.60,15.00,6390
519323,20090313,77.00,81.00,77.00,80.50,11602
511766,20090313,26.50,26.55,25.70,25.70,1422
530435,20090313,11.08,11.55,11.08,11.55,320
532991,20090313,44.25,48.50,44.25,44.25,631
526622,20090313,2.45,2.45,2.45,2.45,1000
500292,20090313,15.50,15.85,15.00,15.25,78448
506734,20090313,25.00,25.60,25.00,25.60,710
502405,20090313,3.75,3.85,3.75,3.85,2500
502168,20090313,20.00,20.15,19.60,20.05,4562
519494,20090313,21.40,22.65,21.40,21.90,6465
516082,20090313,9.40,9.40,8.02,9.00,9601
972390,20090313,9450.00,9450.00,9410.20,9410.20,200
524709,20090313,55.95,59.00,52.00,52.85,13187
500294,20090313,40.00,40.90,39.30,40.50,178810
500075,20090313,14.00,14.15,13.70,14.05,807114
532362,20090313,15.25,15.85,14.60,15.70,2662
521109,20090313,10.00,10.00,10.00,10.00,55
532895,20090313,15.15,15.15,15.15,15.15,1900
532952,20090313,23.00,24.45,19.75,19.80,4277
519136,20090313,18.00,18.90,18.00,18.90,1607
523391,20090313,8.80,9.00,8.80,8.99,666
500296,20090313,21.20,21.85,20.20,21.50,3468
521030,20090313,11.48,11.48,10.21,10.50,19103
532256,20090313,455.00,455.00,455.00,455.00,20
532641,20090313,0.85,0.88,0.82,0.86,320630
531416,20090313,14.70,14.70,13.35,14.00,964
526739,20090313,31.75,33.75,31.75,31.75,160
531287,20090313,6.05,6.05,6.05,6.05,1000
513179,20090313,8.90,9.09,8.60,8.60,2230
532234,20090313,210.00,226.50,205.10,220.45,88327
500298,20090313,120.00,122.50,120.00,121.80,1309
526616,20090313,6.50,7.50,6.50,7.33,12010
524816,20090313,42.25,43.90,41.80,43.50,3610
502407,20090313,1.51,1.62,1.51,1.55,1810
507813,20090313,20.60,21.35,20.20,21.00,869
523630,20090313,27.00,29.25,26.80,27.65,32243
512047,20090313,31.00,31.65,30.85,30.85,21025
530119,20090313,8.55,9.14,8.38,8.46,451
531834,20090313,2.91,2.91,2.91,2.91,105
524654,20090313,13.50,13.50,13.10,13.50,950
513023,20090313,124.00,126.00,122.45,123.45,46288
532504,20090313,72.55,82.00,72.55,80.30,13728
531494,20090313,9.26,9.26,9.26,9.26,4716
508989,20090313,42.00,42.00,40.40,41.70,3713
531452,20090313,3.00,3.00,3.00,3.00,300
511714,20090313,9.45,9.50,9.45,9.50,11000
511535,20090313,5.27,5.27,5.27,5.27,1
532529,20090313,73.95,79.50,73.85,77.70,254249
532649,20090313,10.50,10.50,9.10,9.68,27929
531049,20090313,9.95,9.95,9.95,9.95,2500
502893,20090313,42.85,42.85,39.15,39.15,110
519560,20090313,12.70,12.90,12.00,12.54,35038
532864,20090313,19.50,21.50,19.50,21.00,676
504112,20090313,22.75,22.75,21.60,22.00,14083
523820,20090313,12.80,13.85,11.55,11.80,15718
500301,20090313,4.30,4.30,4.00,4.20,14026
505355,20090313,385.00,405.00,371.10,394.00,3009
500790,20090313,1470.00,1506.30,1470.00,1500.10,25017
532912,20090313,30.70,32.80,27.90,30.45,11955
509040,20090313,0.91,1.16,0.91,1.05,27872
511658,20090313,11.00,11.70,11.00,11.70,102
532010,20090313,1.10,1.21,1.10,1.21,9250
700132,20090313,78.99,80.50,75.00,77.30,1587
523558,20090313,10.38,10.38,10.00,10.00,41
511551,20090313,18.05,21.50,18.05,21.15,7489
524558,20090313,84.25,89.25,84.25,86.25,1200
532045,20090313,7.99,7.99,7.98,7.98,20
513683,20090313,68.75,71.60,68.75,70.70,169088
590028,20090313,3.93,4.19,3.92,4.11,22010
526721,20090313,39.50,41.95,39.30,41.95,805
523209,20090313,0.65,0.65,0.63,0.64,15001
500304,20090313,14.80,16.30,14.55,16.10,306323
532541,20090313,43.30,44.70,42.50,43.30,38392
526159,20090313,12.18,12.18,12.18,12.18,100
530377,20090313,0.74,0.84,0.72,0.76,34104
530129,20090313,45.00,48.80,45.00,48.80,2079
523385,20090313,46.50,46.50,42.55,43.25,6445
504058,20090313,280.00,288.75,280.00,281.00,52
532986,20090313,13.60,14.90,13.60,14.55,21705
512425,20090313,210.00,226.90,206.00,226.90,118
500307,20090313,14.00,15.15,14.00,15.05,13782
500308,20090313,88.95,89.90,87.10,88.45,6824
531836,20090313,17.45,17.45,17.45,17.45,100
532789,20090313,10.10,11.04,10.10,11.04,3649
532722,20090313,22.50,22.95,21.75,21.95,5318
532854,20090313,121.50,123.50,118.00,122.20,7438
532698,20090313,3.74,3.80,3.51,3.58,8330
506532,20090313,56.00,56.00,53.90,54.00,753
511523,20090313,0.26,0.26,0.26,0.26,24598
526371,20090313,143.50,147.50,143.50,144.30,22514
506991,20090313,3.25,3.25,3.05,3.15,5650
500730,20090313,10.25,10.74,10.25,10.57,90562
532481,20090313,21.20,21.75,21.10,21.45,186757
590057,20090313,29.85,30.70,29.50,30.35,4450
530605,20090313,11.30,11.30,11.25,11.25,6901
531791,20090313,1.25,1.26,1.25,1.25,5578
500310,20090313,12.50,12.50,12.50,12.50,30
500672,20090313,245.30,267.00,245.30,262.80,11279
530127,20090313,5.75,5.75,5.75,5.75,25
530367,20090313,30.00,31.45,30.00,31.20,817
503780,20090313,3.76,4.09,3.76,4.03,5881
532555,20090313,175.00,176.75,169.00,170.20,4127018
532798,20090313,60.50,64.00,60.50,63.00,13898
509077,20090313,2.14,2.14,2.14,2.14,16
500311,20090313,5.00,5.25,4.71,5.25,682
531209,20090313,40.25,42.00,40.25,41.20,5086
532051,20090313,140.00,140.25,130.00,135.55,54054
526313,20090313,0.65,0.65,0.65,0.65,561
533015,20090313,23.85,25.50,23.85,25.50,1778
524764,20090313,7.50,7.88,7.50,7.88,4632
512489,20090313,26.50,26.50,26.50,26.50,2
532086,20090313,1.24,1.36,1.24,1.36,976
502165,20090313,45.00,48.45,44.05,45.45,26030
533008,20090313,4.09,4.09,4.00,4.09,12952
590090,20090313,95.00,95.00,91.95,91.95,47110
533010,20090313,8.73,8.73,8.03,8.67,15339
531996,20090313,20.00,20.00,20.00,20.00,17
530175,20090313,4.00,4.00,4.00,4.00,500
500313,20090313,33.00,33.00,30.25,31.35,2439
526415,20090313,11.30,11.90,11.15,11.90,497
531092,20090313,6.90,7.00,6.63,6.77,191659
520021,20090313,16.00,17.05,15.55,16.50,3687
532880,20090313,40.00,42.75,40.00,41.10,22366
511644,20090313,3.57,3.57,3.40,3.40,300
532340,20090313,0.96,0.96,0.96,0.96,825
532882,20090313,32.90,33.90,31.80,32.15,26321
500312,20090313,690.00,709.00,689.00,705.95,282631
532944,20090313,230.00,235.95,228.10,231.75,10708
517536,20090313,11.40,11.70,10.00,10.25,7166
532391,20090313,79.95,81.50,79.45,79.70,30533
532466,20090313,633.00,666.90,626.00,661.90,47456
512626,20090313,9.76,9.76,7.50,9.10,6538
961665,20090313,6.15,6.15,6.15,6.15,26
532837,20090313,42.50,44.90,42.50,43.30,364974
524372,20090313,58.00,62.00,57.50,59.90,57311
517195,20090313,7.80,8.05,7.01,7.53,35315
512097,20090313,284.85,284.85,284.85,284.85,21
531157,20090313,8.26,9.88,8.26,9.10,14443
513121,20090313,19.15,19.50,19.10,19.35,550
504879,20090313,16.20,16.20,15.25,15.55,892
500314,20090313,165.75,165.75,142.65,145.90,54388
502420,20090313,20.80,21.20,20.00,20.65,243441
526325,20090313,13.95,13.95,12.65,12.65,1576
506579,20090313,19.90,20.00,19.05,19.05,558
532817,20090313,5.00,5.00,4.39,4.80,7700
512616,20090313,2.46,2.46,2.46,2.46,10600
500315,20090313,99.50,104.90,98.25,102.80,218256
516020,20090313,6.89,7.60,6.89,6.89,1225
504864,20090313,459.20,459.20,421.00,450.50,204798
501179,20090313,181.00,203.40,181.00,200.00,2212
500318,20090313,2.48,2.73,2.48,2.51,17702
507260,20090313,30.00,32.35,30.00,30.85,11806
514414,20090313,4.99,4.99,4.99,4.99,501
526747,20090313,19.50,19.50,17.65,17.65,50
512449,20090313,16.10,16.10,14.62,14.62,1000
531118,20090313,1.39,1.45,1.15,1.41,17250
532350,20090313,5.68,5.68,4.60,5.03,10271
532827,20090313,344.90,350.00,343.00,343.00,126
511306,20090313,1.75,1.92,1.74,1.89,18423
511525,20090313,0.92,0.92,0.88,0.92,157747
504093,20090313,29.90,29.90,28.40,28.40,3910
531349,20090313,55.00,56.00,54.20,55.00,3131
524820,20090313,60.00,60.00,57.55,58.00,16609
508941,20090313,79.00,79.00,76.30,78.25,341
523307,20090313,24.00,24.65,24.00,24.50,500
531280,20090313,3.62,3.62,3.62,3.62,26
531816,20090313,210.00,214.00,204.00,206.10,160
570002,20090313,70.15,84.35,70.15,82.90,1739
523574,20090313,117.95,125.90,115.50,123.20,232594
500322,20090313,92.00,95.70,88.25,88.50,4180
509820,20090313,32.25,32.75,31.70,32.00,37559
532606,20090313,49.00,50.00,48.25,49.75,1232
530555,20090313,5.95,6.28,5.75,6.13,72156
521246,20090313,0.48,0.53,0.48,0.51,146901
500323,20090313,2.80,2.95,2.75,2.81,4732
524689,20090313,41.20,42.75,41.20,42.40,2205
524628,20090313,13.14,13.14,12.10,12.90,143
532911,20090313,47.00,51.90,44.10,50.30,3475
511702,20090313,7.25,7.25,7.25,7.25,15200
530071,20090313,13.00,15.15,12.61,12.75,12174
532780,20090313,32.00,33.15,31.50,32.40,137679
500456,20090313,1.27,1.85,1.26,1.81,4416
521080,20090313,2.05,2.24,1.95,2.03,3716
530923,20090313,21.70,21.70,21.70,21.70,600
526381,20090313,15.25,16.00,15.05,15.90,4598
517417,20090313,25.00,27.90,25.00,26.05,1103
531120,20090313,105.25,109.90,105.00,106.30,36606
532517,20090313,113.10,113.10,107.40,110.00,5125093
514326,20090313,4.65,4.85,4.65,4.85,510
532742,20090313,34.95,35.25,34.95,35.25,5382
532676,20090313,21.15,22.85,21.15,21.80,5579
517119,20090313,8.00,8.10,7.75,8.10,2132
500327,20090313,1.43,1.45,1.43,1.43,1700
526562,20090313,2.19,2.19,2.18,2.18,5200
532808,20090313,39.45,44.00,39.45,41.25,3162
521123,20090313,50.40,50.40,48.50,48.80,17363
524136,20090313,31.15,31.15,31.15,31.15,100
503031,20090313,18.05,19.00,18.05,18.60,92355
700107,20090313,1.53,1.53,1.53,1.53,1005
513405,20090313,1.28,1.28,1.15,1.16,63972
513228,20090313,16.50,16.95,16.00,16.20,34331
500329,20090313,1.25,1.33,1.22,1.27,141371
531492,20090313,0.52,0.59,0.51,0.56,85005
526435,20090313,34.20,34.20,34.20,34.20,50
530381,20090313,62.00,62.50,60.00,61.65,835
532522,20090313,33.20,34.40,33.10,34.15,279500
500680,20090313,504.85,515.75,502.00,505.15,1263
531769,20090313,2.68,2.68,2.68,2.68,1100
506590,20090313,28.50,29.00,27.60,28.00,5813
526481,20090313,6.54,6.54,6.54,6.54,1690
503100,20090313,51.90,52.50,50.65,50.95,3627
526588,20090313,10.38,10.38,9.41,9.41,322
530305,20090313,7.35,7.59,7.33,7.49,62668
507498,20090313,11.20,11.20,11.15,11.15,1850
500331,20090313,84.60,85.35,82.50,84.75,3479
507864,20090313,22.30,22.45,21.00,21.80,6688
531879,20090313,16.00,19.40,16.00,17.45,1512
514300,20090313,9.40,9.50,8.83,8.99,14126
532979,20090313,39.80,41.80,38.70,38.75,6500
500302,20090313,182.80,189.35,180.20,186.25,63164
532949,20090313,30.50,31.00,28.55,29.30,1453
513519,20090313,18.45,19.90,18.45,19.10,17802
500333,20090313,14.00,15.20,14.00,15.20,1102
523648,20090313,81.80,81.80,81.80,81.80,101
532117,20090313,0.44,0.46,0.43,0.44,23919
532739,20090313,84.00,84.90,81.50,83.15,6851
532366,20090313,18.20,18.95,18.20,18.70,15307
532803,20090313,8.53,8.53,7.20,7.66,8066
524570,20090313,12.40,12.40,12.40,12.40,700
532486,20090313,23.55,25.00,23.50,25.00,865
504288,20090313,3.57,3.99,3.57,3.83,700
523333,20090313,2.15,2.20,2.05,2.20,203551
532254,20090313,38.75,41.95,37.55,40.20,155253
531768,20090313,39.95,39.95,37.00,37.95,107
506605,20090313,95.00,95.00,95.00,95.00,3
531397,20090313,5.52,5.52,5.52,5.52,200
524051,20090313,108.00,108.00,105.00,105.50,241
590055,20090313,10.02,10.96,10.01,10.96,102
532626,20090313,10.55,10.97,10.55,10.68,8269
532460,20090313,26.10,27.10,26.10,26.55,2501
531870,20090313,26.80,31.70,26.80,27.15,30006
532933,20090313,6.20,6.30,5.90,5.95,10964
532810,20090313,132.50,139.55,132.50,138.10,201772
532898,20090313,94.35,95.45,92.60,94.85,1055803
532736,20090313,7.59,8.20,6.50,7.80,13948
513532,20090313,6.80,6.80,6.70,6.70,125
500192,20090313,2.30,2.45,2.27,2.45,3326
522205,20090313,47.50,49.40,47.10,47.85,171422
531746,20090313,13.80,14.40,13.75,14.05,16191
506022,20090313,40.00,48.05,38.65,45.85,198655
531172,20090313,3.56,3.56,3.56,3.56,830
532718,20090313,59.00,62.50,57.95,59.95,1842
526490,20090313,1.78,1.78,1.78,1.78,100
523874,20090313,1.55,1.68,1.43,1.68,22222
532934,20090313,26.80,28.85,26.65,28.15,2485
517258,20090313,13.05,13.05,12.95,13.00,150
523539,20090313,20.00,22.00,19.90,21.35,26829
517230,20090313,12.40,13.00,12.35,12.40,8730
526247,20090313,18.00,18.35,18.00,18.15,1231
500540,20090313,25.50,27.00,25.50,26.85,2240
531802,20090313,9.30,9.30,9.00,9.00,803
503873,20090313,4.40,4.47,4.35,4.47,7812
526109,20090313,6.25,6.30,6.01,6.25,5702
532748,20090313,65.00,68.00,64.80,65.75,12232
530695,20090313,49.80,49.80,46.50,46.75,5499
500337,20090313,10.05,10.05,9.71,10.05,6077
521149,20090313,8.84,8.84,8.84,8.84,500
500338,20090313,18.00,18.80,18.00,18.40,86729
532675,20090313,30.00,33.90,30.00,33.75,16668
531688,20090313,5.45,6.00,5.45,5.62,19320
532387,20090313,12.60,13.85,12.60,13.02,1942
530069,20090313,0.86,0.86,0.86,0.86,15900
500459,20090313,700.00,730.00,695.00,724.45,945
526494,20090313,2.19,2.30,2.19,2.19,2953
532647,20090313,28.20,28.20,26.40,27.15,18108
531611,20090313,1.80,2.14,1.65,2.00,3242
532199,20090313,57.95,58.25,57.95,58.05,5296
526801,20090313,62.70,63.50,61.50,61.95,7113
532524,20090313,58.50,59.00,58.00,58.50,31863
509220,20090313,8.35,8.35,8.35,8.35,325000
516092,20090313,6.00,6.30,6.00,6.00,110800
500343,20090313,37.60,37.60,35.80,36.60,46965
506852,20090313,17.90,17.95,17.20,17.50,19717
506618,20090313,127.00,130.00,118.50,121.65,60810
500346,20090313,13.58,13.59,13.19,13.20,1200
509839,20090313,4.36,4.36,4.20,4.20,1100
526492,20090313,4.05,4.16,3.85,3.88,680
532693,20090313,71.35,74.80,71.35,73.65,1447363
532461,20090313,320.15,339.50,320.15,336.40,500032
532891,20090313,35.00,37.00,35.00,35.65,18721
517556,20090313,10.79,10.79,9.60,9.89,15553
532689,20090313,74.00,75.95,73.65,74.65,3197
532791,20090313,17.45,17.45,15.85,15.95,575218
532866,20090313,4.31,4.32,4.31,4.31,12167
511626,20090313,31.80,31.80,27.60,30.35,1190
517447,20090313,10.60,10.90,9.95,9.95,3231
590070,20090313,2.50,2.62,2.30,2.33,41984
532692,20090313,9.20,9.40,9.00,9.04,57034
531273,20090313,21.25,23.00,21.25,22.95,1615
532497,20090313,57.00,57.50,54.50,56.90,114166
526465,20090313,32.50,32.50,32.50,32.50,100
526813,20090313,5.15,5.15,5.15,5.15,8003
531552,20090313,3.27,3.61,3.27,3.38,9
531694,20090313,4.00,4.00,4.00,4.00,19
523523,20090313,36.00,38.00,33.60,34.20,120187
500339,20090313,69.00,71.40,67.10,68.90,147695
530291,20090313,8.44,8.44,7.65,7.65,513
517522,20090313,48.50,52.90,48.50,52.90,1050
530111,20090313,9.80,9.80,9.80,9.80,1
530699,20090313,5.50,5.50,5.07,5.48,780
532826,20090313,30.65,32.75,30.65,31.90,3043
530253,20090313,7.58,7.58,7.58,7.58,50
532503,20090313,210.05,220.00,202.00,213.00,338
513043,20090313,18.50,19.00,18.05,19.00,230
531500,20090313,22.55,23.10,21.70,22.75,5597671
522257,20090313,35.30,36.95,35.30,36.75,332
500354,20090313,36.25,40.55,35.85,40.55,15341
532665,20090313,37.30,37.30,37.30,37.30,100
500355,20090313,359.00,365.00,350.00,353.45,2465
530951,20090313,4.53,4.60,4.23,4.50,3074
522281,20090313,20.40,20.40,19.25,19.25,101
500356,20090313,11.11,12.20,11.10,11.69,2906
500357,20090313,5.99,5.99,5.31,5.33,4236
500358,20090313,6.50,6.99,6.50,6.50,1754
524037,20090313,6.55,6.56,6.00,6.10,3076
502587,20090313,3.49,3.75,3.40,3.61,2528
523289,20090313,6.98,6.98,6.98,6.98,150
532370,20090313,40.10,41.90,40.10,40.95,9292
532369,20090313,326.00,382.95,326.00,356.85,390
532690,20090313,18.50,19.40,17.75,18.35,19646
507490,20090313,6.90,6.90,6.67,6.84,21574
500359,20090313,138.00,142.20,134.30,138.50,1798533
532987,20090313,43.60,44.90,43.55,43.65,8091
505800,20090313,47.20,47.25,45.50,45.55,431
532661,20090313,26.75,26.75,25.60,25.85,610
590077,20090313,19.85,21.00,19.40,19.70,42970
531583,20090313,15.50,16.50,15.50,16.50,420
500361,20090313,0.70,0.86,0.59,0.82,4133
507966,20090313,37.50,37.50,37.50,37.50,50
522207,20090313,19.15,19.20,18.00,18.95,850
532055,20090313,1.81,1.81,1.81,1.81,1000
524230,20090313,31.45,33.10,31.45,32.35,191844
531233,20090313,15.70,15.70,15.70,15.70,310
507649,20090313,338.00,340.00,318.00,336.05,66
531522,20090313,16.70,18.35,16.70,18.20,854
532918,20090313,4.17,4.25,4.00,4.06,9094
524610,20090313,8.40,9.00,8.40,9.00,251
504896,20090313,3.10,3.44,2.93,3.25,548
504903,20090313,9.96,10.00,9.80,10.00,2550
531391,20090313,61.00,61.50,61.00,61.00,18600
520111,20090313,34.60,35.50,34.55,34.80,2239
520073,20090313,8.00,8.00,8.00,8.00,450
507300,20090313,3875.00,4009.90,3791.00,3957.50,255
500330,20090313,71.80,72.50,70.65,71.85,7816
526723,20090313,33.25,33.75,33.00,33.05,1157
513558,20090313,24.00,25.00,22.60,22.60,181
532955,20090313,81.25,84.00,80.55,83.20,88383
532805,20090313,101.50,101.95,99.00,99.80,3223
532884,20090313,14.00,15.00,13.80,14.55,18733
530815,20090313,5.67,5.67,5.20,5.20,152
515018,20090313,5.30,5.67,5.30,5.59,3569
530807,20090313,7.00,7.00,7.00,7.00,1
511585,20090313,5.49,5.49,5.49,5.49,400
532106,20090313,46.30,51.40,46.30,49.00,145041
532712,20090313,141.10,147.90,141.10,146.85,2489785
523445,20090313,240.50,253.80,240.50,249.10,38464
500390,20090313,451.00,468.90,450.00,466.65,1356530
532743,20090313,75.00,78.80,74.90,78.50,4524579
500111,20090313,292.60,314.00,290.10,310.50,3108593
503162,20090313,15.80,15.80,15.00,15.60,1439
530517,20090313,27.50,27.50,27.15,27.15,60
530619,20090313,12.75,13.19,12.31,12.73,2521
532124,20090313,13.72,13.72,13.71,13.71,500
500325,20090313,1225.05,1294.90,1212.00,1282.35,1435250
526927,20090313,78.00,78.00,75.50,77.65,13110
532915,20090313,320.00,320.00,316.00,318.00,1409
500365,20090313,18.70,20.35,18.70,20.35,24586
530919,20090313,17.65,17.65,17.65,17.65,300
532923,20090313,21.15,21.90,20.00,20.90,3150
532670,20090313,77.00,79.50,75.50,78.65,894798
532687,20090313,44.05,48.30,44.00,48.25,834
533017,20090313,37.40,39.65,37.40,39.55,12402
505368,20090313,365.00,365.00,355.10,358.15,13
531646,20090313,0.59,0.71,0.59,0.69,12703
531952,20090313,31.30,31.35,28.45,31.15,36388
530271,20090313,8.90,8.90,8.90,8.90,100
532766,20090313,30.95,30.95,29.00,30.20,44173
519230,20090313,6.00,6.85,5.76,6.45,450
520008,20090313,8.00,8.59,7.90,8.46,25076
517496,20090313,12.00,12.50,12.00,12.25,6500
524480,20090313,70.00,72.00,69.95,71.00,551
531716,20090313,17.00,17.00,17.00,17.00,3700
507508,20090313,18.10,19.90,18.10,19.70,212
532709,20090313,36.45,38.30,36.10,38.05,5773844
531539,20090313,8.00,8.37,7.66,7.99,5061
526861,20090313,21.80,21.85,20.20,20.55,4266
523021,20090313,4.94,4.94,4.94,4.94,50
523658,20090313,2.64,2.64,2.50,2.50,1601
526407,20090313,21.85,21.85,21.80,21.80,889
532527,20090313,24.10,25.00,23.45,23.70,12386
512618,20090313,1.75,1.75,1.75,1.75,500
524194,20090313,1.98,1.98,1.81,1.95,5750
532731,20090313,13.65,13.75,13.00,13.30,91311
502445,20090313,11.80,11.90,11.80,11.90,200
502448,20090313,59.05,59.05,53.45,53.45,9
500366,20090313,42.90,44.10,42.05,42.75,4475349
532869,20090313,23.70,23.70,22.60,22.95,3632
530991,20090313,2.51,2.65,2.42,2.43,15770
526753,20090313,7.80,7.80,7.13,7.13,1806
530631,20090313,2.48,2.48,2.46,2.46,2100
517500,20090313,30.00,32.00,26.45,26.45,7428
526193,20090313,4.28,4.28,4.28,4.28,5100
526640,20090313,8.00,8.50,8.00,8.32,7150
532699,20090313,39.00,39.95,39.00,39.35,1182
517056,20090313,9.50,9.50,9.20,9.31,615
532983,20090313,22.00,22.75,22.00,22.40,1212
532939,20090313,92.00,99.00,92.00,98.30,1309627
500350,20090313,33.40,33.40,27.40,27.75,18623
532735,20090313,46.50,47.00,46.00,46.95,4733
531215,20090313,112.15,112.15,112.15,112.15,12
526496,20090313,8.87,8.87,8.87,8.87,250
500367,20090313,1.60,1.74,1.48,1.53,406
503169,20090313,272.00,288.40,272.00,279.90,735
500368,20090313,20.00,21.00,19.50,20.30,306371
513295,20090313,5.07,5.85,5.06,5.61,120014
532785,20090313,4.75,4.98,4.65,4.77,2415
530449,20090313,13.37,13.37,13.37,13.37,130
513583,20090313,6.23,6.45,6.22,6.45,12134
516108,20090313,36.50,36.50,36.50,36.50,441
514304,20090313,13.55,15.35,13.55,15.05,956333
513515,20090313,3.79,3.79,3.79,3.79,607
504908,20090313,97.00,97.00,87.45,89.35,171
531374,20090313,7.15,7.74,7.15,7.70,7201
532905,20090313,4.21,4.30,3.57,4.27,17947
531901,20090313,1.05,1.15,1.05,1.08,13706
524446,20090313,10.30,11.50,10.30,10.90,14001
530461,20090313,4.94,4.94,4.66,4.72,57525
531869,20090313,5.53,5.53,5.01,5.01,349
532710,20090313,251.50,269.90,248.00,260.35,1033
506642,20090313,10.00,10.64,10.00,10.04,1108
502090,20090313,145.00,145.00,140.00,140.00,51
511533,20090313,44.25,47.75,44.00,47.75,2199
503691,20090313,119.00,119.00,91.00,98.00,24484
532543,20090313,13.85,14.65,13.85,14.45,2763
532841,20090313,25.25,29.00,25.25,26.75,374
515043,20090313,8.77,9.03,8.73,8.90,3245
590051,20090313,31.15,31.15,31.15,31.15,20
511066,20090313,5.59,5.59,5.00,5.24,51
507315,20090313,19.05,19.10,18.10,18.85,72903
532713,20090313,5.20,5.84,5.20,5.80,9515
500370,20090313,26.05,27.25,26.05,27.25,41
532604,20090313,5.54,6.00,5.53,5.80,15357
517059,20090313,34.60,37.00,34.60,36.65,2450
521240,20090313,27.50,27.50,25.70,25.70,250
511630,20090313,2.05,2.22,2.05,2.22,11401
520075,20090313,30.50,30.50,28.00,29.20,117
500372,20090313,5.00,5.20,4.78,4.87,2701
521206,20090313,11.94,11.94,11.00,11.00,4606
523116,20090313,84.00,89.50,82.00,89.50,211
526725,20090313,130.00,130.00,128.00,129.10,1270
524703,20090313,7.75,8.10,7.41,7.42,248
504918,20090313,190.00,193.00,186.00,190.00,6900
514234,20090313,9.90,10.39,9.71,10.39,803
526521,20090313,20.00,20.25,18.60,20.00,2231
530073,20090313,62.00,64.50,61.75,63.40,5056
531898,20090313,2.16,2.38,2.16,2.16,319354
531569,20090313,12.00,12.00,10.45,10.58,1942
532972,20090313,12.25,12.25,12.00,12.25,2700
531312,20090313,0.33,0.33,0.30,0.31,520063
519260,20090313,18.00,20.00,17.20,19.00,1495
532031,20090313,3.04,3.04,2.51,3.03,43666
533033,20090313,567.05,614.40,567.00,590.10,2470
504614,20090313,53.10,54.00,52.25,53.00,10684
516003,20090313,15.00,16.05,14.85,15.25,67
532163,20090313,50.80,53.50,48.65,51.90,3079
526885,20090313,26.10,28.75,26.00,26.55,533
514412,20090313,27.75,30.20,27.75,27.95,111
532663,20090313,42.85,47.50,42.85,44.20,84298
511076,20090313,14.70,14.80,14.00,14.10,42822
508996,20090313,13.25,14.00,12.95,13.10,4879
526093,20090313,15.90,15.90,15.15,15.25,7604
500376,20090313,47.50,49.70,42.75,45.50,23757179
502175,20090313,12.15,12.70,12.00,12.35,8657
512634,20090313,20.50,21.75,20.05,20.95,196
524667,20090313,102.00,107.00,100.00,100.90,424
511144,20090313,4.00,4.00,4.00,4.00,100
523710,20090313,28.50,28.50,27.10,27.55,321
526544,20090313,3.20,3.20,3.20,3.20,300
505358,20090313,4.31,4.31,4.31,4.31,1000
505141,20090313,11.00,11.55,11.00,11.55,353
532900,20090313,175.00,175.00,154.00,166.00,7
526807,20090313,50.10,53.50,49.65,50.65,45252
514264,20090313,3.00,3.20,3.00,3.20,316
532993,20090313,22.90,22.90,20.80,21.15,14103
700108,20090313,65.00,65.00,65.00,65.00,762
532886,20090313,42.90,47.80,39.45,47.80,19905
530075,20090313,105.00,111.00,105.00,109.65,4306
500295,20090313,78.00,80.70,77.40,79.65,1567917
502450,20090313,71.10,79.80,69.20,72.45,36624
531794,20090313,4.80,4.80,4.80,4.80,1
505075,20090313,136.00,136.00,136.00,136.00,100
531812,20090313,0.43,0.44,0.40,0.44,56950
502563,20090313,3.81,4.02,3.81,4.01,1957
524640,20090313,10.00,50.00,10.00,50.00,400
524336,20090313,9.40,10.75,8.50,9.27,9727
527005,20090313,21.25,21.60,21.20,21.55,269
513349,20090313,26.70,27.90,25.75,27.80,26550
513488,20090313,3.85,3.85,3.85,3.85,210
507468,20090313,2.14,2.14,2.14,2.14,416
513436,20090313,12.01,12.30,12.01,12.19,1075
526841,20090313,5.55,5.55,5.25,5.55,1301
531431,20090313,57.00,60.00,57.00,57.10,961
511754,20090313,8.19,8.19,7.43,7.43,1652
509874,20090313,148.00,148.00,148.00,148.00,7
512499,20090313,0.51,0.51,0.50,0.50,4349
500386,20090313,1.23,1.23,1.23,1.23,300
522034,20090313,26.00,26.00,25.50,25.80,3666
530989,20090313,129.25,129.25,129.25,129.25,3
512393,20090313,29.25,29.25,28.55,29.00,851
532908,20090313,27.70,30.30,27.60,28.95,376
523449,20090313,9.62,10.50,9.62,10.20,105
511413,20090313,53.00,53.00,49.60,52.25,5455
524552,20090313,10.55,11.40,10.55,11.14,21049
501379,20090313,137.90,141.10,136.35,139.90,5760
531800,20090313,0.35,0.36,0.29,0.31,14470
526137,20090313,13.65,14.85,13.65,14.85,1750
531201,20090313,98.85,98.85,98.85,98.85,1
513709,20090313,20.05,21.10,20.00,21.00,5350
530549,20090313,30.00,35.00,30.00,32.30,8489
513418,20090313,0.38,0.40,0.38,0.40,4100
523598,20090313,73.00,73.00,72.10,72.85,19104
512289,20090313,51.25,51.25,48.25,48.90,1810
532323,20090313,4.00,4.34,4.00,4.18,141040
530433,20090313,31.75,31.75,31.75,31.75,25
511108,20090313,11.49,11.49,11.49,11.49,338
532776,20090313,39.00,39.85,39.00,39.85,1614
522175,20090313,97.00,97.00,92.50,93.15,14995
532638,20090313,93.20,93.20,89.00,91.60,8792
532793,20090313,498.35,500.00,497.65,497.85,98154
500387,20090313,625.00,625.00,600.00,602.35,13093
512463,20090313,303.00,319.05,303.00,316.00,3761
503205,20090313,41.00,46.90,41.00,44.25,2071
532310,20090313,3.02,3.11,3.02,3.11,20958
523236,20090313,13.50,15.90,13.00,14.80,3283
520151,20090313,18.00,19.05,17.50,17.55,2934
516016,20090313,17.30,19.00,17.20,17.90,3428
526335,20090313,9.00,9.01,8.13,8.13,1057
526981,20090313,14.75,14.75,14.75,14.75,100
503804,20090313,51.35,59.90,51.10,54.70,3300
532945,20090313,92.00,93.00,84.00,85.15,1553
511218,20090313,183.00,185.00,182.35,183.95,2375
511411,20090313,397.90,397.90,375.00,383.70,410
523790,20090313,2.83,2.83,2.83,2.83,100
531715,20090313,0.40,0.44,0.40,0.40,16452
531598,20090313,2.15,2.23,2.00,2.04,26258
526365,20090313,6.45,6.60,6.22,6.24,23383
517411,20090313,34.75,38.00,34.75,37.70,4633
506460,20090313,37.60,38.20,37.10,37.25,27236
533014,20090313,2.81,3.12,2.81,3.06,14187
520086,20090313,20.25,20.25,19.15,19.80,16037
530439,20090313,0.91,0.91,0.91,0.91,1250
506559,20090313,381.05,384.00,381.05,381.05,156
500550,20090313,200.00,212.00,200.00,210.95,157562
512131,20090313,31.55,31.55,31.55,31.55,1
523606,20090313,14.12,14.12,14.12,14.12,50
531738,20090313,0.44,0.55,0.44,0.50,15140
526835,20090313,9.35,10.09,9.35,9.43,2721
532999,20090313,5.50,6.20,5.50,6.04,14812
500389,20090313,5.62,5.70,5.50,5.61,43684
507446,20090313,15.40,16.90,15.35,16.60,4380
507998,20090313,21.80,23.90,21.80,21.95,7004
513472,20090313,30.05,30.90,29.50,30.50,600
532877,20090313,33.50,35.65,32.65,35.55,4453
503229,20090313,135.00,136.50,130.00,135.50,245
523838,20090313,106.50,119.85,106.50,109.40,43863
519566,20090313,4.25,4.65,4.25,4.63,8148
502742,20090313,74.00,89.00,73.05,86.80,1394584
532879,20090313,56.35,56.35,52.00,52.00,86
502455,20090313,26.30,28.90,26.30,28.15,2021
532961,20090313,5.33,5.60,5.33,5.50,12122
503811,20090313,52.85,53.90,48.80,49.55,2796
504398,20090313,727.50,727.50,727.50,727.50,5
500472,20090313,136.80,137.95,135.00,136.60,4873
532143,20090313,13.16,13.50,13.16,13.50,300
531169,20090313,10.25,10.25,10.25,10.25,124
526508,20090313,11.00,11.30,10.35,11.30,3756
526479,20090313,81.00,83.00,77.00,82.80,1700
505650,20090313,4.80,5.30,4.80,4.82,810
523846,20090313,6.00,6.00,5.70,5.70,150
590046,20090313,40.00,40.00,39.95,39.95,50
532815,20090313,76.50,78.95,75.00,76.00,27628
514240,20090313,3.26,3.26,3.26,3.26,20
532784,20090313,79.90,80.85,76.40,77.05,50154
532332,20090313,52.10,59.40,46.50,51.85,36407
532344,20090313,26.50,26.50,24.45,24.50,503
532293,20090313,4.74,5.22,4.74,5.22,2070
532725,20090313,200.00,200.00,197.00,198.05,450
532956,20090313,22.00,23.30,21.25,23.15,665
513699,20090313,125.45,125.45,125.45,125.45,5
522152,20090313,9.10,9.72,9.10,9.59,100
501421,20090313,13.60,13.60,12.35,12.35,341
532447,20090313,562.45,562.45,535.65,540.00,601
507514,20090313,10.94,10.94,10.00,10.00,1552
521034,20090313,9.00,9.69,9.00,9.50,6470
531548,20090313,43.40,43.55,43.40,43.55,145
533001,20090313,10.10,10.24,9.75,10.05,17300
520057,20090313,6.55,6.55,5.85,6.05,1011600
532221,20090313,14.35,15.15,14.25,14.45,49648
532452,20090313,6.80,6.94,6.75,6.81,13721
532218,20090313,46.45,46.50,44.70,45.00,535440
590030,20090313,5.40,5.70,5.10,5.64,11538
531645,20090313,6.25,6.30,5.95,6.17,5550
532669,20090313,8.05,8.05,7.80,7.95,3625
524727,20090313,31.90,35.05,31.90,35.05,71
508976,20090313,18.30,19.50,18.30,18.50,47041
532833,20090313,25.25,27.45,25.25,27.45,66
502465,20090313,8.51,11.47,8.51,10.48,2390
512413,20090313,44.00,44.35,43.50,44.25,483097
517166,20090313,8.50,9.00,8.50,8.71,4657
526161,20090313,6.05,6.05,6.04,6.04,6
521082,20090313,3.60,4.06,3.60,3.80,9569
526827,20090313,4.01,4.31,3.93,4.05,402
517214,20090313,10.37,10.37,10.00,10.02,16855
532863,20090313,67.00,69.95,64.60,65.70,956425
500285,20090313,13.50,13.87,13.05,13.63,853153
532651,20090313,4.67,4.98,4.36,4.39,2563
512048,20090313,101.20,101.95,93.15,101.00,14355
532249,20090313,6.00,6.50,5.98,6.25,4801
532842,20090313,17.80,17.80,15.65,16.60,1953
532701,20090313,9.30,9.80,9.30,9.48,13700
507753,20090313,10.38,10.38,9.61,9.99,863
523756,20090313,23.50,24.50,23.30,24.15,148700
503806,20090313,72.50,72.95,70.30,71.05,105170
532468,20090313,102.65,104.95,102.65,103.00,3013
530943,20090313,10.05,10.90,10.05,10.50,2839
502180,20090313,5.83,6.10,5.80,5.92,56136
521178,20090313,15.25,15.25,15.25,15.25,92
526893,20090313,79.75,79.75,79.75,79.75,1
522296,20090313,11.25,11.25,11.25,11.25,2000
530821,20090313,12.50,13.75,12.50,13.60,4023
501061,20090313,176.45,176.50,170.00,174.45,4280
513262,20090313,41.70,41.70,39.00,39.35,950
516022,20090313,15.65,15.65,15.40,15.50,6936
500112,20090313,937.20,955.80,922.35,953.05,913939
532200,20090313,294.05,318.40,294.05,318.40,565
532191,20090313,184.55,187.00,176.15,185.60,5735
512531,20090313,99.80,100.50,98.10,98.90,10981
530017,20090313,8.80,9.60,7.90,9.48,53177
500113,20090313,79.00,82.80,78.20,81.90,2416020
590037,20090313,13.79,13.79,12.01,12.59,34532
513517,20090313,43.95,43.95,43.00,43.65,813
500399,20090313,3.95,3.95,3.51,3.67,3031
513530,20090313,8.15,8.50,8.00,8.08,10810
532374,20090313,51.30,53.75,51.10,52.90,64349
508998,20090313,223.75,223.75,204.95,205.20,267227
512299,20090313,150.95,150.95,146.15,147.50,223084
523363,20090313,26.70,27.65,26.50,26.55,15610
530759,20090313,31.00,33.50,31.00,33.25,1009
500900,20090313,270.00,289.50,266.00,283.00,1432609
506971,20090313,4.86,4.86,4.86,4.86,100
504960,20090313,40.40,40.40,38.35,38.35,1623
532730,20090313,5.23,5.23,4.71,4.99,3817
513173,20090313,5.15,5.15,5.00,5.00,8700
522085,20090313,21.00,21.45,20.00,21.10,7686
504959,20090313,117.50,117.50,112.00,112.00,4079
526500,20090313,11.30,12.45,11.30,11.75,307
532531,20090313,66.55,76.00,66.00,70.15,296271
526733,20090313,100.00,106.00,99.05,100.60,85
531373,20090313,14.00,14.00,13.00,13.00,30
532348,20090313,19.75,20.90,19.45,20.75,40435
500402,20090313,38.05,39.50,36.75,38.25,8169
531866,20090313,189.00,190.00,189.00,190.00,252
517168,20090313,14.20,14.49,14.00,14.29,4897
506003,20090313,8.05,8.06,8.05,8.06,600
506655,20090313,101.00,101.00,99.05,99.40,209
521113,20090313,4.08,4.42,4.08,4.21,2000
511654,20090313,5.85,6.25,5.85,6.25,175
517224,20090313,3.05,3.28,3.05,3.28,311649
513414,20090313,5.32,5.75,5.32,5.63,36719
532887,20090313,9.50,9.99,9.40,9.64,97267
524542,20090313,89.00,89.10,88.90,88.90,14325
522087,20090313,490.00,490.00,457.00,475.00,143
530419,20090313,6.20,6.81,6.18,6.18,3507
514211,20090313,5.40,5.70,5.40,5.61,16771
530445,20090313,0.63,0.69,0.63,0.69,3400
504807,20090313,3.75,4.70,3.75,4.07,10481
524715,20090313,1045.00,1053.50,1005.25,1021.80,25761
532733,20090313,138.00,153.70,138.00,150.10,58714
530795,20090313,3.08,3.08,3.02,3.02,10
520056,20090313,58.00,60.25,53.55,58.05,3384
590047,20090313,5.00,5.00,4.35,4.50,2075
590072,20090313,98.95,99.00,95.25,95.35,391
500403,20090313,13.95,14.35,13.94,14.10,6757
590071,20090313,151.05,156.90,145.00,150.00,2965
500404,20090313,11.75,12.00,11.50,11.90,100751
530953,20090313,16.80,16.80,16.80,16.80,5
532711,20090313,51.00,54.40,50.50,52.65,13840
531945,20090313,0.39,0.39,0.35,0.38,44875
532872,20090313,43.90,44.05,42.80,43.15,50449
512179,20090313,1729.00,1729.00,1505.00,1651.00,5334
530883,20090313,7.79,7.79,6.80,6.92,1110
523283,20090313,20.00,20.05,19.55,19.95,1295
512527,20090313,27.85,28.80,26.30,28.75,425
521180,20090313,4.25,4.45,4.20,4.45,2164
503297,20090313,0.87,0.87,0.87,0.87,25
523842,20090313,4.00,4.21,3.65,3.95,2843
526133,20090313,14.85,15.25,14.00,14.70,34449
532509,20090313,36.10,42.90,36.10,40.25,40580
509930,20090313,94.00,99.00,94.00,95.15,5181
532904,20090313,21.05,22.00,20.75,21.75,1126
500405,20090313,13.05,13.24,12.50,13.00,14285
507892,20090313,20.45,20.45,19.40,19.60,2605
531638,20090313,63.00,64.00,57.35,64.00,10087
513597,20090313,41.00,45.00,34.20,42.35,1327
517530,20090313,17.50,17.95,17.50,17.50,1915
530185,20090313,1.30,1.58,1.30,1.40,20017
532516,20090313,47.30,49.00,47.15,48.85,3579
500336,20090313,21.90,23.45,21.90,23.20,1084
532874,20090313,8.05,8.24,7.85,8.07,38158
531781,20090313,2.00,2.04,2.00,2.04,2001
521022,20090313,8.30,8.30,7.55,8.00,4615
514140,20090313,6.68,7.35,6.67,6.71,26632
521200,20090313,13.00,13.00,13.00,13.00,250
532782,20090313,29.00,29.95,28.00,28.55,257
530239,20090313,10.05,10.20,9.80,10.07,31492
532667,20090313,34.10,35.25,34.00,34.60,6744107
512257,20090313,2.85,2.85,2.44,2.46,3842
524488,20090313,0.74,0.78,0.69,0.78,25484
503310,20090313,50.00,51.10,47.05,50.40,163595
500407,20090313,77.80,96.40,77.80,83.20,8191
505192,20090313,105.55,110.30,105.25,105.25,170
510245,20090313,1.30,1.40,1.28,1.32,20690
530585,20090313,13.65,13.65,13.60,13.60,50
522215,20090313,31.40,31.50,29.90,30.00,1451
531499,20090313,0.39,0.39,0.35,0.35,1101
511447,20090313,31.75,31.75,31.75,31.75,100
517385,20090313,31.50,32.00,31.50,32.00,105
524470,20090313,11.54,13.39,11.54,12.76,2759
532276,20090313,38.85,40.65,38.80,40.50,142028
511503,20090313,3.66,3.93,3.62,3.93,5491
531173,20090313,0.47,0.57,0.47,0.48,8400
526506,20090313,18.25,18.25,18.25,18.25,261
532444,20090313,1.29,1.29,1.12,1.16,8250
500777,20090313,8.10,8.80,8.10,8.54,11089
519483,20090313,10.46,10.46,10.46,10.46,100
507785,20090313,10.80,11.58,9.80,9.91,17915
532390,20090313,41.50,42.95,41.10,42.00,4180
532890,20090313,15.00,16.00,15.00,15.70,2455
505160,20090313,16.40,16.40,15.30,15.30,686
531426,20090313,55.00,55.00,52.60,53.10,975
523419,20090313,5.08,5.08,4.48,4.93,333
522229,20090313,16.40,16.40,15.30,15.70,16895
506854,20090313,30.00,30.00,28.00,28.30,51780
532790,20090313,23.85,24.15,22.60,23.25,49588
532738,20090313,35.20,35.20,32.55,33.75,67524
524719,20090313,1.81,2.00,1.81,1.99,702
519091,20090313,16.10,16.10,16.10,16.10,40
500770,20090313,102.25,108.90,102.00,108.30,261485
532301,20090313,139.00,139.00,134.20,135.50,1970
500483,20090313,422.00,459.00,421.00,449.70,104447
500408,20090313,76.50,80.10,76.50,78.95,2346
501301,20090313,205.55,215.00,205.55,210.50,9280
513434,20090313,46.05,47.50,46.05,46.90,5287
500570,20090313,150.00,163.85,149.00,161.60,1848859
500400,20090313,616.55,666.10,614.40,662.85,266829
513010,20090313,111.00,113.95,111.00,113.00,2648
500470,20090313,157.00,167.40,157.00,166.70,3277337
500800,20090313,550.00,555.00,540.00,548.65,3768
532371,20090313,20.25,21.60,20.10,21.40,2315144
504961,20090313,61.90,61.90,52.10,54.60,5158
934772,20090313,136.00,136.00,135.95,135.95,200
570001,20090313,270.80,271.00,270.80,271.00,25
710049,20090313,26.50,26.89,25.83,26.75,504693
521228,20090313,19.80,20.00,19.80,20.00,188
532284,20090313,8.14,8.27,8.00,8.00,2502
501242,20090313,13.40,13.50,13.34,13.50,7000
532262,20090313,840.00,850.00,840.00,840.00,557
523301,20090313,21.15,21.35,21.15,21.30,202
532540,20090313,453.35,508.85,453.35,506.55,273899
532755,20090313,268.00,270.00,253.75,255.60,91154
505397,20090313,54.00,56.85,53.35,54.40,5727
532804,20090313,19.00,19.85,19.00,19.60,1774
523455,20090313,6.30,6.97,6.15,6.15,26305
532358,20090313,4.56,4.75,4.56,4.63,127767
532355,20090313,3.42,3.42,3.42,3.42,100
519228,20090313,22.85,22.85,22.85,22.85,64818
530533,20090313,30.00,30.00,28.55,28.55,4
590020,20090313,19.75,20.00,18.50,19.45,54878
505400,20090313,37.00,37.95,36.10,36.25,41167
514484,20090313,5.16,5.16,4.68,4.68,2100
501756,20090313,11.15,11.15,11.15,11.15,500
530199,20090313,56.00,56.00,53.20,55.90,114
500411,20090313,157.00,158.00,155.60,156.65,5430
507450,20090313,66.10,66.10,66.10,66.10,49
500412,20090313,41.05,41.05,40.00,40.70,6719
500413,20090313,31.40,32.95,31.25,31.95,60940
590005,20090313,3270.00,3701.00,3172.00,3550.25,772
505196,20090313,73.00,80.05,71.05,78.75,2475
507205,20090313,70.10,83.90,65.00,69.35,31651
532856,20090313,22.05,23.40,21.50,22.70,8131
511559,20090313,10.46,11.55,10.46,11.12,271
500414,20090313,7.40,7.64,7.10,7.43,6214
522113,20090313,53.40,54.70,52.20,53.40,1021
504966,20090313,21.00,21.00,18.85,19.00,10900
532375,20090313,23.00,23.00,21.75,22.70,4555
532966,20090313,124.90,130.25,122.50,126.20,88833
500416,20090313,6.30,6.30,6.30,6.30,852
524717,20090313,15.00,15.00,15.00,15.00,1
500114,20090313,719.00,725.00,702.00,720.05,49783
934771,20090313,236.25,236.25,236.25,236.25,15
590031,20090313,37.00,38.00,36.90,37.75,1390
531830,20090313,17.15,18.60,17.15,17.25,1982
500418,20090313,7.25,7.75,7.10,7.75,605
530155,20090313,14.25,14.90,14.00,14.90,8499
532779,20090313,67.50,68.90,65.90,67.75,105250
523856,20090313,50.40,54.95,50.20,51.05,3630
500420,20090313,126.50,128.90,126.50,126.90,1785
526650,20090313,13.39,13.90,12.83,13.38,12090
517407,20090313,10.29,10.30,9.79,10.30,642
526582,20090313,26.00,26.75,24.30,24.30,770
500422,20090313,6.79,6.79,6.20,6.20,321
531318,20090313,0.76,0.76,0.76,0.76,150
532410,20090313,22.40,22.55,22.40,22.50,4300
513063,20090313,7.71,8.30,7.71,7.90,803
526139,20090313,12.06,13.77,12.06,13.48,7039
506687,20090313,46.00,46.05,45.05,46.05,1762
532349,20090313,36.15,36.15,36.00,36.00,1785
532812,20090313,6.39,6.95,6.32,6.73,3474
500251,20090313,299.50,316.25,297.15,309.15,7335
505854,20090313,180.05,193.75,180.05,191.10,3184
531703,20090313,11.95,12.90,10.15,10.15,33298
531675,20090313,8.85,9.75,8.01,8.20,125461
517562,20090313,6.98,6.98,6.76,6.82,6690
532928,20090313,110.20,117.00,110.00,112.15,5518
590091,20090313,34.00,35.00,34.00,34.85,127327
531279,20090313,13.00,13.00,13.00,13.00,100
523387,20090313,0.55,0.60,0.50,0.58,182100
505978,20090313,462.05,493.95,461.00,481.60,124
532131,20090313,2.20,2.20,2.20,2.20,1600
532356,20090313,32.45,33.75,32.35,32.65,156545
502281,20090313,4.80,5.19,4.80,5.05,4356
514142,20090313,5.99,5.99,5.99,5.99,250
507747,20090313,91.75,95.00,91.50,94.55,8479
517506,20090313,92.70,95.00,92.70,94.95,468
504973,20090313,23.05,24.45,23.05,23.85,5956
517451,20090313,68.15,68.45,68.15,68.20,4021
531088,20090313,53.85,53.85,53.85,53.85,10000
532691,20090313,287.00,301.90,287.00,297.40,15271
532948,20090313,11.40,12.50,11.40,12.00,51402
513629,20090313,34.25,34.30,28.25,33.95,4215
506808,20090313,3.56,3.62,3.56,3.62,506
532311,20090313,13.80,14.20,12.67,14.08,111176
632299,20090313,56.00,56.00,56.00,56.00,200000
532299,20090313,56.00,59.80,55.00,59.05,267723
532343,20090313,19.85,20.70,19.55,20.50,773579
509243,20090313,57.50,57.50,52.10,52.10,2000
532513,20090313,12.00,12.50,11.76,12.00,6526
532515,20090313,56.00,62.50,55.50,60.70,71678
506985,20090313,23.30,24.85,22.85,24.25,1808
531917,20090313,4.80,4.80,4.50,4.77,323147
532384,20090313,8.60,8.90,8.60,8.85,528
526945,20090313,13.40,13.40,13.40,13.40,2
509960,20090313,117.00,117.00,113.00,113.95,150
509992,20090313,31.75,31.95,30.65,31.35,6678
500464,20090313,26.00,27.50,24.05,25.05,3208
532505,20090313,22.70,23.20,22.50,23.05,246394
500148,20090313,53.50,54.75,53.20,54.40,2382
530363,20090313,14.10,14.25,14.00,14.03,17830
506685,20090313,23.40,23.40,22.70,23.10,2879
532538,20090313,464.90,475.00,455.00,470.40,23128
500231,20090313,4.20,4.20,4.17,4.17,202
504605,20090313,57.55,60.00,57.50,59.70,300
523519,20090313,1.47,1.47,1.47,1.47,4870
521226,20090313,5.28,5.28,4.15,4.44,16620
506690,20090313,145.00,151.00,143.50,149.65,3287
500427,20090313,8.70,9.13,8.45,9.12,12721
524264,20090313,7.50,8.10,7.50,8.10,1301
530321,20090313,0.73,0.73,0.73,0.73,200
532477,20090313,119.65,127.00,119.65,125.80,148303
500429,20090313,15.95,15.95,15.25,15.25,7751
532646,20090313,4.60,4.76,4.40,4.52,122783
507856,20090313,39.00,39.40,38.65,38.80,5028
532432,20090313,610.00,638.00,608.00,633.60,914888
507878,20090313,25.65,26.80,25.50,26.45,7385813
532478,20090313,75.00,83.40,75.00,81.75,110720
507458,20090313,67.80,70.70,63.15,64.00,20184
531091,20090313,12.00,12.00,12.00,12.00,100
522014,20090313,7.57,7.57,7.57,7.57,100
512070,20090313,82.90,88.35,82.50,87.00,113440
521188,20090313,3.26,3.26,3.00,3.26,2003
532746,20090313,74.00,74.90,68.40,73.20,18560
504212,20090313,33.50,35.45,33.50,34.60,2846
504673,20090313,1.48,1.48,1.48,1.48,100
532378,20090313,1.15,1.15,1.15,1.15,500
531762,20090313,2.05,2.05,2.05,2.05,549
530505,20090313,39.00,39.50,36.00,36.25,6324
531390,20090313,8.69,8.69,8.69,8.69,23
532398,20090313,3.15,3.15,3.15,3.15,1200
517146,20090313,20.00,20.50,19.55,20.00,45113
511736,20090313,47.90,47.90,43.00,45.95,50332
532765,20090313,29.60,29.60,29.40,29.60,10537
526879,20090313,7.00,7.00,7.00,7.00,1
513216,20090313,31.25,31.25,27.60,27.90,18856
532729,20090313,20.50,21.95,20.50,21.80,21755
532619,20090313,195.95,196.00,194.00,195.85,3907
532953,20090313,42.45,42.45,40.15,40.95,872
511110,20090313,12.35,13.75,11.30,12.50,5707
519152,20090313,30.00,30.00,30.00,30.00,300
519156,20090313,26.10,27.50,26.00,26.05,1660
532156,20090313,12.70,14.50,12.70,13.05,3444
511431,20090313,22.05,22.05,20.70,21.50,58158
532389,20090313,25.00,25.90,23.50,23.75,5027
526775,20090313,22.10,22.10,16.30,17.40,12451
531962,20090313,8.70,8.91,8.51,8.66,48654
530459,20090313,25.00,25.00,24.25,24.25,1205
500945,20090313,8.98,8.99,8.70,8.80,8062
532338,20090313,1.17,1.17,1.00,1.11,6520
512175,20090313,9.40,9.95,9.36,9.95,10001
530369,20090313,9.35,9.85,9.09,9.09,62
502589,20090313,10.25,10.25,10.25,10.25,200
500439,20090313,117.00,117.00,117.00,117.00,11
502986,20090313,45.00,45.50,44.50,45.00,21513
513534,20090313,9.00,9.50,9.00,9.31,300
514175,20090313,24.55,26.95,24.55,26.00,7930
532917,20090313,24.00,24.25,23.10,23.80,405393
500465,20090313,40.25,41.00,40.20,40.40,32050
531574,20090313,5.80,6.40,5.80,5.82,42034
513005,20090313,151.10,164.90,150.00,163.85,2507
524310,20090313,10.90,11.35,10.60,11.35,11943
531198,20090313,6.72,6.72,6.72,6.72,1
522267,20090313,17.30,17.30,16.20,16.75,2
503657,20090313,124.20,124.20,120.00,120.00,4345
526755,20090313,6.90,6.90,6.27,6.90,5000
532093,20090313,2.59,2.81,2.55,2.81,2479
523261,20090313,68.00,69.05,67.40,68.30,35402
524038,20090313,1.96,2.14,1.96,2.14,1012
516098,20090313,4.40,4.81,4.00,4.57,421
526953,20090313,164.40,169.95,163.00,168.60,37642
507472,20090313,2.90,2.90,2.61,2.71,2231
530769,20090313,0.24,0.25,0.22,0.22,33875
531874,20090313,35.70,35.70,32.35,32.35,3300
531544,20090313,7.85,8.00,7.39,7.74,2751
520113,20090313,71.50,71.50,69.00,70.05,1717
523796,20090313,14.75,15.30,14.50,14.90,8333
503349,20090313,1011.00,1060.00,1010.05,1030.00,23
530595,20090313,15.45,15.79,15.20,15.32,11209
511389,20090313,84.35,85.65,83.65,84.90,61726
531717,20090313,0.85,0.85,0.78,0.78,2
523724,20090313,9.75,11.33,9.75,11.06,44208
530151,20090313,2.10,2.15,2.00,2.09,89508
532401,20090313,21.50,21.90,21.05,21.45,526463
532824,20090313,7.40,7.40,7.40,7.40,3577
531518,20090313,7.55,7.85,7.07,7.64,2258
519307,20090313,8.99,9.50,8.99,9.42,100821
532677,20090313,4.93,4.93,4.93,4.93,7086
530477,20090313,16.00,16.00,13.05,13.20,5283
519373,20090313,16.50,16.50,16.35,16.35,114
524394,20090313,14.00,14.40,12.60,12.95,27253
524200,20090313,64.80,64.80,62.25,63.25,925
518051,20090313,36.60,39.00,36.60,38.95,100
517015,20090313,108.50,113.00,103.00,103.25,237
532360,20090313,13.00,13.00,12.00,12.31,725
517393,20090313,1.15,1.15,1.13,1.13,1000
524129,20090313,2.85,2.85,2.62,2.65,11650
507880,20090313,33.40,33.95,32.00,32.90,4503
519039,20090313,3.52,3.52,3.52,3.52,5000
514302,20090313,4.23,4.60,4.23,4.23,1152
511726,20090313,26.00,29.80,26.00,26.45,1108
519457,20090313,5.25,5.25,4.80,4.96,801
532372,20090313,5.25,5.25,5.00,5.15,6740
532721,20090313,15.10,15.95,15.00,15.50,22299
509055,20090313,37.20,38.00,36.15,37.50,2606
532411,20090313,3.60,3.60,3.10,3.33,14591
533011,20090313,35.70,41.55,35.50,41.30,2936972
505930,20090313,9.50,10.00,9.50,10.00,601
532867,20090313,29.40,29.40,27.25,27.90,261131
532618,20090313,0.67,0.72,0.67,0.71,244355
516072,20090313,17.40,17.40,14.50,16.50,5800
531668,20090313,3.88,3.88,3.88,3.88,430
512529,20090313,39.15,39.15,39.10,39.10,659
524711,20090313,4.30,4.37,4.30,4.37,581
590038,20090313,3.32,3.42,3.32,3.36,24795
532325,20090313,0.87,0.87,0.80,0.80,1600
524576,20090313,3.67,4.04,3.67,3.67,22
532660,20090313,40.00,40.00,38.80,39.05,8626
511333,20090313,6.52,6.52,5.75,6.00,4813
519602,20090313,6.55,6.55,6.21,6.42,1255
530583,20090313,2.00,2.00,2.00,2.00,1
522122,20090313,91.70,91.70,77.50,82.70,95
532757,20090313,273.00,286.95,273.00,279.35,10629
500575,20090313,33.50,34.65,33.00,34.20,602561
512215,20090313,9.80,9.80,9.80,9.80,50
509966,20090313,248.45,248.45,212.30,212.70,41
531266,20090313,116.00,129.95,116.00,120.00,9700
532893,20090313,31.30,32.75,31.00,32.30,565
522080,20090313,5.00,5.00,5.00,5.00,730
517399,20090313,11.25,11.50,10.40,10.41,1500
506142,20090313,22.00,22.00,21.35,21.40,1810
520003,20090313,4.60,4.89,4.51,4.89,1056
501391,20090313,40.00,40.00,38.00,38.95,38
504220,20090313,23.90,24.75,23.90,24.60,3305
533023,20090313,107.55,112.50,107.55,108.10,137
519035,20090313,2.99,3.19,2.96,3.13,803
501370,20090313,616.05,663.00,616.05,659.55,119
507410,20090313,70.00,71.20,69.05,70.80,41414
511147,20090313,54.95,57.75,53.00,55.30,25866
524212,20090313,28.40,29.00,24.60,26.60,23338
508494,20090313,71.00,71.00,66.25,69.00,1642
523660,20090313,3.77,4.15,3.77,4.15,5090
523628,20090313,28.00,30.30,27.90,30.00,33445
517498,20090313,52.00,52.00,44.55,46.65,17995
523011,20090313,13.65,13.65,13.65,13.65,329
504988,20090313,270.00,270.00,260.00,260.00,12
524661,20090313,1.89,1.89,1.89,1.89,1
531249,20090313,89.00,91.35,89.00,91.35,104236
531752,20090313,0.28,0.28,0.26,0.26,6500
532144,20090313,50.90,54.85,50.50,53.90,844470
514162,20090313,18.40,18.40,16.05,16.84,172664
508933,20090313,3.50,3.87,3.50,3.67,4828
505412,20090313,367.75,367.75,367.75,367.75,26
500444,20090313,36.50,36.50,35.50,36.45,16749
531217,20090313,3.60,3.70,3.45,3.49,44731
590073,20090313,107.25,109.00,101.00,102.10,926
500238,20090313,25.25,25.70,22.00,25.00,21314
504227,20090313,6.27,6.27,6.27,6.27,1250
519214,20090313,5.99,5.99,5.99,5.99,1171
519224,20090313,16.90,17.15,15.00,17.10,7630
526586,20090313,48.15,48.25,48.15,48.25,313
514470,20090313,26.30,26.45,24.00,26.45,7585
522029,20090313,6.75,6.75,6.75,6.75,100
526471,20090313,3.31,3.54,3.31,3.54,1660
514348,20090313,8.30,8.36,7.58,8.20,10376
507685,20090313,216.00,225.90,214.00,224.55,451707
532795,20090313,11.70,12.00,11.70,11.75,1400161
507817,20090313,40.50,40.50,40.40,40.40,390
532300,20090313,67.50,71.90,67.50,70.20,19031
505872,20090313,39.75,39.75,36.45,38.90,7220
500095,20090313,412.05,420.00,412.05,419.10,609
532788,20090313,30.90,32.25,30.10,30.50,94089
532116,20090313,1.70,1.70,1.61,1.61,8279
590013,20090313,13.62,15.00,13.60,14.79,5952
511601,20090313,4.63,4.99,4.63,4.70,1002
516030,20090313,3.11,3.55,3.11,3.26,2623
530063,20090313,9.40,9.40,7.96,8.40,13805
532648,20090313,43.30,45.00,43.30,43.80,303073
506720,20090313,4100.00,4932.00,4100.00,4677.35,417
505537,20090313,95.00,96.30,91.75,93.00,426839
532794,20090313,28.80,29.50,28.80,28.95,35731
590032,20090313,82.00,91.95,82.00,89.90,1621
531845,20090313,11.85,12.97,11.26,11.70,83317
517164,20090313,14.15,14.15,13.10,13.26,1312
514266,20090313,14.20,14.70,14.20,14.70,150
530665,20090313,0.59,0.59,0.59,0.59,200
532298,20090313,190.00,191.80,181.00,187.60,31889
532039,20090313,92.00,92.00,89.30,89.95,8994
504067,20090313,78.00,80.60,77.30,78.00,4602
505163,20090313,74.00,77.95,74.00,77.45,749
531404,20090313,59.50,62.95,59.50,61.60,8450
532177,20090313,2.99,3.04,2.87,2.88,3385
521163,20090313,148.35,159.00,148.35,158.00,122
512587,20090313,10.00,10.38,10.00,10.30,2272
500780,20090313,119.50,124.00,118.30,120.05,3542
530091,20090313,7.50,7.50,7.47,7.47,16
531335,20090313,53.00,55.80,53.00,54.50,53091
532883,20090313,67.00,67.80,64.00,65.95,29060
SENSEX,20090313,8480.74,8793.21,8480.74,8756.61,0
BSE-100,20090313,2509.38,2582.69,2509.38,2573.47,0
BSE-200,20090313,998.67,1027,998.67,1023.7,0
BSE-500,20090313,3085.78,3170.96,3085.78,3161.33,0
ALLCAP,20090313,0,0,0,908.11,0
AUTO,20090313,2726.38,2782.2,2726.38,2774.28,0
BANKEX,20090313,3865.67,3993.28,3865.67,3973.85,0
BASICMAT,20090313,0,0,0,751.17,0
CAPGOODS,20090313,5645.1,5800.19,5645.1,5788.85,0
CONDDISC,20090313,0,0,0,589.35,0
CONSDURBL,20090313,1452.79,1486.93,1452.79,1479.56,0
CPSE,20090313,,,,1251.51,0
DOL-30,20090313,1347.89,1398.42,1347.89,1392.71,0
DOL-100,20090313,500.44,517.6,500.44,515.75,0
DOL-200,20090313,320.51,331.23,320.51,330.17,0
ENERGY,20090313,0,0,0,1585.29,0
FMCG,20090313,,,,1883.8,0
FINANCE,20090313,0,0,0,829.11,0
HLTHCARE,20090313,,,,2564.31,0
INDUSTRIAL,20090313,0,0,0,877.47,0
IT,20090313,,,,2190.32,0
METAL,20090313,4655,4870.05,4655,4852.53,0
MIDCAP,20090313,,,,2640.36,0
SMLCAP,20090313,,,,2934.06,0
OILGAS,20090313,5940.84,6119.06,5940.84,6088.52,0
POWER,20090313,1646.74,1671.71,1643.42,1668.6,0
PSU,20090313,4773.83,4815.3,4773.83,4807.58,0
REALTY,20090313,1339.13,1412.8,1339.13,1408.56,0
TECK,20090313,1662.58,1712.3,1662.58,1707.31,0
TELECOM,20090313,0,0,0,1082.53,0
UTILITIES,20090313,0,0,0,1251.45,0
GREENEX,20090313,,,,692.08,0