2009-05-08

0001,20090508,87.00,87.60,85.25,86.80,4181898
0002,20090508,51.55,51.70,51.10,51.30,12284160
0003,20090508,15.00,15.00,14.54,14.84,15269457
0004,20090508,27.20,28.30,26.50,26.95,8066301
0005,20090508,64.90,66.05,63.70,65.90,62584768
0006,20090508,41.85,42.45,41.85,42.35,9438857
0007,20090508,0.74,0.77,0.72,0.77,884000
0008,20090508,2.17,2.18,2.09,2.10,70606704
0009,20090508,0.14,0.14,0.14,0.14,76000
0010,20090508,29.50,30.25,29.50,30.05,878100
0011,20090508,103.00,104.80,100.50,103.70,6366768
0012,20090508,39.90,40.50,38.65,39.65,5334527
0013,20090508,50.00,52.00,49.05,52.00,9181467
0014,20090508,15.48,15.62,15.24,15.48,1661109
0015,20090508,0.65,0.66,0.64,0.66,2484000
0016,20090508,84.00,84.00,82.40,82.85,11381969
0017,20090508,11.92,11.92,11.12,11.86,17268836
0018,20090508,0.80,0.81,0.78,0.79,2106171
0019,20090508,66.80,66.80,64.70,65.30,3546222
0020,20090508,18.08,18.48,17.60,18.26,888640
0021,20090508,0.235,0.235,0.235,0.235,0
0022,20090508,0.085,0.092,0.083,0.091,3006000
0023,20090508,24.50,25.00,23.80,24.85,13841724
0024,20090508,0.175,0.177,0.171,0.176,5300400
0025,20090508,3.57,3.75,3.57,3.58,148000
0026,20090508,42.80,42.80,42.80,42.80,0
0027,20090508,2.08,2.27,2.08,2.16,19645000
0028,20090508,2.94,3.15,2.87,3.12,2862700
0029,20090508,1.28,1.40,1.26,1.40,230000
0030,20090508,0.54,0.57,0.51,0.51,5876000
0031,20090508,0.51,0.54,0.50,0.54,60585000
0032,20090508,5.84,5.90,5.84,5.90,68000
0033,20090508,0.99,0.99,0.99,0.99,4000
0034,20090508,4.80,4.88,4.63,4.85,3288000
0035,20090508,1.29,1.43,1.25,1.40,17851200
0036,20090508,0.49,0.54,0.49,0.50,417000
0037,20090508,0.165,0.18,0.165,0.18,1410000
0038,20090508,2.10,2.35,2.10,2.35,32628000
0039,20090508,0.22,0.22,0.22,0.22,0
0040,20090508,0.75,0.75,0.72,0.72,46000
0041,20090508,11.40,11.72,11.20,11.70,1604000
0042,20090508,0.72,0.79,0.72,0.78,4116000
0043,20090508,0.225,0.239,0.225,0.231,4784000
0044,20090508,79.00,86.00,78.70,85.85,983600
0045,20090508,6.92,6.92,6.50,6.84,931788
0046,20090508,0.98,0.99,0.98,0.98,100000
0047,20090508,0.335,0.335,0.325,0.335,460000
0048,20090508,0.66,0.66,0.66,0.66,0
0049,20090508,3.61,3.61,3.51,3.53,555000
0050,20090508,4.29,4.42,4.18,4.39,363000
0051,20090508,5.32,5.40,5.23,5.25,470000
0052,20090508,6.35,6.49,6.25,6.45,275500
0053,20090508,52.75,55.00,52.00,54.50,148000
0054,20090508,21.00,21.10,20.70,20.95,2717120
0055,20090508,0.162,0.20,0.162,0.184,64460000
0056,20090508,1.05,1.09,1.05,1.08,2694000
0057,20090508,1.69,1.74,1.69,1.72,2584000
0058,20090508,0.16,0.16,0.16,0.16,0
0059,20090508,0.42,0.42,0.405,0.405,380000
0060,20090508,0.71,0.71,0.71,0.71,14000
0061,20090508,0.56,0.56,0.53,0.56,1030000
0062,20090508,22.00,22.70,22.00,22.55,352000
0063,20090508,0.097,0.097,0.09,0.094,210000
0064,20090508,0.31,0.335,0.30,0.325,23290000
0066,20090508,19.80,21.70,19.60,21.40,25784628
0068,20090508,2.74,2.74,2.74,2.74,0
0069,20090508,12.00,12.18,11.62,11.94,5136100
0070,20090508,0.157,0.157,0.15,0.154,2140000
0071,20090508,6.15,6.16,6.06,6.06,36000
0074,20090508,1.62,1.64,1.55,1.63,2544000
0075,20090508,1.15,1.15,1.15,1.15,50000
0076,20090508,0.055,0.059,0.055,0.056,68079504
0077,20090508,1.14,1.15,1.14,1.15,328000
0078,20090508,1.66,1.74,1.66,1.73,2018550
0079,20090508,0.32,0.33,0.32,0.33,113250
0080,20090508,13.30,13.30,13.30,13.30,0
0081,20090508,2.45,2.45,2.40,2.40,40000
0082,20090508,0.53,0.64,0.50,0.61,222720000
0083,20090508,11.20,11.20,10.64,10.74,9706525
0084,20090508,0.495,0.495,0.495,0.495,0
0085,20090508,0.80,0.85,0.80,0.85,684000
0086,20090508,4.50,4.72,4.50,4.67,118000
0087,20090508,12.50,12.54,12.18,12.20,555990
0088,20090508,3.22,3.24,3.10,3.24,354000
0089,20090508,2.32,2.34,2.32,2.34,46000
0091,20090508,0.066,0.075,0.066,0.072,76470000
0092,20090508,0.32,0.33,0.30,0.325,11267133
0093,20090508,0.92,0.92,0.88,0.92,360000
0094,20090508,0.43,0.45,0.43,0.45,202000
0095,20090508,0.228,0.228,0.228,0.22,8000
0096,20090508,153.50,153.50,153.50,153.50,0
0097,20090508,0.53,0.54,0.51,0.53,23759000
0098,20090508,1.40,1.40,1.37,1.36,216000
0099,20090508,0.77,0.79,0.77,0.79,432000
0100,20090508,2.47,2.49,2.41,2.44,1267855
0101,20090508,22.10,22.25,21.30,22.20,6611300
0102,20090508,1.34,1.34,1.34,1.34,0
0103,20090508,0.45,0.54,0.45,0.54,32994000
0104,20090508,0.50,0.50,0.50,0.50,0
0105,20090508,13.80,13.80,13.80,13.80,4000
0106,20090508,0.232,0.25,0.232,0.25,696400
0107,20090508,2.06,2.10,2.03,2.09,4608000
0108,20090508,1.83,1.83,1.73,1.73,270000
0109,20090508,0.027,0.029,0.027,0.029,30500000
0110,20090508,0.23,0.32,0.23,0.28,932000
0111,20090508,1.25,1.26,1.20,1.25,330000
0112,20090508,1.24,1.24,1.24,1.24,0
0113,20090508,2.95,2.95,2.81,2.84,956350
0114,20090508,0.55,0.56,0.55,0.56,225000
0115,20090508,0.12,0.12,0.12,0.12,0
0116,20090508,5.36,5.78,5.24,5.78,1349788
0117,20090508,0.58,0.58,0.58,0.58,0
0118,20090508,0.315,0.34,0.315,0.335,278000
0119,20090508,3.10,3.38,3.02,3.27,4744000
0120,20090508,0.29,0.29,0.26,0.26,260000
0121,20090508,0.112,0.12,0.112,0.116,3750000
0122,20090508,0.42,0.42,0.41,0.41,120000
0123,20090508,1.37,1.45,1.36,1.42,120214000
0124,20090508,0.98,1.03,0.95,1.03,2287250
0125,20090508,1.70,1.72,1.70,1.70,1272000
0126,20090508,0.80,0.90,0.80,0.89,1182000
0127,20090508,11.58,11.94,11.02,11.88,1520740
0128,20090508,0.25,0.26,0.241,0.248,1072000
0129,20090508,0.074,0.079,0.073,0.079,63474200
0130,20090508,0.82,0.82,0.82,0.82,30000
0131,20090508,1.41,1.50,1.41,1.45,1529857
0132,20090508,0.15,0.15,0.15,0.155,58000
0133,20090508,11.56,11.86,11.56,11.74,466000
0135,20090508,4.14,4.23,4.05,4.21,26288000
0136,20090508,0.51,0.52,0.50,0.52,1762000
0137,20090508,1.54,1.64,1.50,1.59,3162000
0138,20090508,0.53,0.53,0.53,0.53,0
0139,20090508,0.128,0.14,0.124,0.133,11830000
0140,20090508,0.15,0.15,0.15,0.15,0
0141,20090508,0.66,0.66,0.66,0.66,0
0142,20090508,3.57,3.66,3.46,3.60,8318000
0143,20090508,0.038,0.042,0.037,0.04,9650000
0144,20090508,23.70,23.70,21.60,22.40,9840024
0145,20090508,0.65,0.65,0.61,0.65,250000
0146,20090508,1.42,1.50,1.40,1.50,121000
0147,20090508,1.70,1.70,1.70,1.70,0
0148,20090508,20.20,20.40,18.40,19.84,1330500
0149,20090508,0.22,0.226,0.201,0.219,48730000
0151,20090508,3.94,4.00,3.92,3.98,9958120
0152,20090508,0.45,0.495,0.45,0.485,702564288
0154,20090508,0.92,0.97,0.92,0.96,10807000
0155,20090508,0.142,0.154,0.137,0.148,85463600
0156,20090508,0.143,0.143,0.138,0.138,26116000
0157,20090508,1.07,1.07,1.03,1.06,1840000
0158,20090508,50.50,50.50,50.50,50.50,0
0159,20090508,0.82,0.82,0.78,0.79,1576000
0160,20090508,1.60,1.68,1.60,1.65,230300
0161,20090508,2.20,2.37,2.18,2.35,1198000
0162,20090508,0.27,0.27,0.25,0.27,462000
0163,20090508,0.95,0.98,0.91,0.96,3076000
0164,20090508,0.355,0.355,0.355,0.355,40000
0165,20090508,16.80,17.10,16.62,16.76,6232540
0166,20090508,0.51,0.54,0.50,0.52,34114000
0167,20090508,0.152,0.155,0.152,0.155,4322000
0168,20090508,22.50,22.90,21.60,22.00,2855220
0170,20090508,3.32,3.46,3.32,3.46,20000
0171,20090508,1.02,1.06,1.02,1.04,2370000
0172,20090508,0.43,0.435,0.405,0.435,13780000
0173,20090508,1.42,1.52,1.38,1.50,28036000
0174,20090508,0.46,0.46,0.46,0.46,20000
0175,20090508,1.28,1.32,1.25,1.28,49994168
0176,20090508,0.25,0.25,0.25,0.25,210000
0177,20090508,5.50,5.66,5.46,5.63,10858000
0178,20090508,2.80,2.88,2.76,2.83,4703000
0179,20090508,1.89,1.95,1.86,1.91,7708000
0180,20090508,0.28,0.29,0.28,0.29,658000
0181,20090508,0.71,0.74,0.70,0.72,3800000
0182,20090508,0.415,0.50,0.40,0.475,354926592
0183,20090508,4.90,4.90,4.90,4.90,0
0184,20090508,3.15,3.36,3.12,3.35,125600
0185,20090508,0.064,0.067,0.064,0.066,2866000
0186,20090508,0.74,0.79,0.70,0.73,300000
0187,20090508,1.06,1.26,1.05,1.21,4428000
0188,20090508,0.11,0.124,0.11,0.118,686000
0189,20090508,0.68,0.69,0.66,0.68,1520000
0190,20090508,0.61,0.67,0.61,0.64,165191696
0191,20090508,0.305,0.315,0.305,0.31,1239000
0192,20090508,0.016,0.016,0.016,0.016,120000
0193,20090508,0.044,0.045,0.041,0.043,47060000
0194,20090508,4.40,4.80,4.33,4.77,1280400
0195,20090508,2.30,2.30,2.30,2.30,0
0196,20090508,1.43,1.54,1.42,1.52,19578000
0197,20090508,0.30,0.32,0.30,0.31,29940000
0198,20090508,0.355,0.355,0.355,0.355,0
0199,20090508,0.68,0.78,0.68,0.77,953640
0200,20090508,4.98,5.34,4.85,5.18,17773000
0201,20090508,0.103,0.116,0.103,0.11,61972896
0202,20090508,0.034,0.034,0.034,0.034,0
0203,20090508,3.38,3.49,3.32,3.35,32112000
0204,20090508,1.87,1.88,1.83,1.85,524000
0205,20090508,0.195,0.198,0.191,0.195,4436000
0207,20090508,0.65,0.77,0.65,0.77,150000
0208,20090508,0.59,0.64,0.56,0.60,13740000
0209,20090508,0.15,0.15,0.15,0.15,324000
0210,20090508,3.08,3.44,3.07,3.38,13132000
0211,20090508,0.016,0.016,0.016,0.016,0
0212,20090508,8.30,8.40,8.30,8.40,16000
0213,20090508,0.335,0.35,0.335,0.35,32000
0214,20090508,0.70,0.73,0.68,0.72,576562
0215,20090508,1.06,1.15,0.91,0.93,123103152
0216,20090508,0.61,0.66,0.61,0.66,621861
0217,20090508,0.50,0.57,0.48,0.54,20173800
0218,20090508,3.80,4.28,3.75,4.20,10050000
0219,20090508,0.61,0.62,0.59,0.62,224000
0220,20090508,3.90,4.00,3.82,3.90,3486000
0221,20090508,0.202,0.23,0.20,0.207,27556000
0222,20090508,3.15,3.31,3.15,3.19,3244000
0223,20090508,0.215,0.215,0.215,0.215,0
0224,20090508,0.45,0.45,0.45,0.45,50000
0225,20090508,3.53,3.53,3.53,3.53,2000
0226,20090508,1.36,1.50,1.36,1.49,4538000
0227,20090508,0.89,0.99,0.88,0.98,48350000
0228,20090508,0.27,0.35,0.27,0.33,274377984
0229,20090508,0.62,0.63,0.62,0.61,40000
0230,20090508,0.86,0.94,0.86,0.94,4084000
0231,20090508,0.08,0.09,0.079,0.084,8600000
0232,20090508,0.204,0.24,0.197,0.239,42966000
0233,20090508,0.60,0.62,0.60,0.61,10810000
0234,20090508,0.097,0.108,0.094,0.108,3553600
0235,20090508,0.124,0.14,0.12,0.124,1760000
0236,20090508,0.98,0.99,0.96,0.96,207600
0237,20090508,3.20,3.20,3.20,3.20,2000
0239,20090508,1.04,1.04,1.03,1.04,20000
0240,20090508,0.168,0.18,0.168,0.17,630000
0241,20090508,0.183,0.183,0.167,0.175,20852000
0242,20090508,3.91,4.15,3.91,4.12,16853500
0243,20090508,0.168,0.174,0.168,0.174,692000
0244,20090508,0.20,0.208,0.20,0.201,252000
0245,20090508,0.09,0.11,0.09,0.10,242600000
0246,20090508,5.71,5.78,5.61,5.77,4293500
0247,20090508,23.90,23.90,23.90,23.90,0
0248,20090508,0.15,0.155,0.15,0.152,552000
0250,20090508,0.051,0.054,0.051,0.053,4500000
0251,20090508,2.58,2.70,2.58,2.65,218000
0252,20090508,1.85,1.85,1.85,1.85,0
0253,20090508,1.00,1.00,1.00,1.00,0
0254,20090508,0.217,0.223,0.202,0.21,3679900
0255,20090508,2.36,2.43,2.26,2.41,868000
0256,20090508,0.63,0.68,0.63,0.68,8744000
0257,20090508,2.07,2.13,2.02,2.08,18673000
0258,20090508,2.20,2.35,2.20,2.33,1694000
0259,20090508,0.33,0.33,0.33,0.33,0
0260,20090508,0.295,0.295,0.28,0.285,2730000
0261,20090508,0.01,0.01,0.01,0.01,0
0262,20090508,0.245,0.245,0.245,0.24,25000
0263,20090508,0.26,0.29,0.26,0.28,98484000
0264,20090508,0.42,0.42,0.42,0.42,0
0265,20090508,0.84,0.84,0.84,0.84,0
0266,20090508,5.65,5.65,5.65,5.70,2000
0267,20090508,14.10,14.64,13.88,14.12,23918108
0268,20090508,1.50,1.54,1.47,1.52,9880000
0269,20090508,0.082,0.088,0.08,0.084,82400000
0270,20090508,3.28,3.38,3.26,3.34,18144196
0271,20090508,0.42,0.445,0.42,0.42,90000
0272,20090508,3.73,4.03,3.72,3.99,47682500
0273,20090508,1.40,1.45,1.35,1.45,482240
0274,20090508,0.32,0.335,0.32,0.335,10972960
0275,20090508,0.53,0.55,0.50,0.55,2881990
0276,20090508,2.49,2.65,2.44,2.58,36254692
0277,20090508,2.80,2.80,2.80,2.80,0
0278,20090508,1.50,1.50,1.50,1.50,0
0279,20090508,0.077,0.082,0.074,0.08,25936000
0280,20090508,0.55,0.60,0.55,0.60,1486000
0281,20090508,0.211,0.223,0.21,0.222,760000
0282,20090508,1.21,1.26,1.18,1.24,6284000
0283,20090508,3.09,3.09,3.09,3.09,8000
0285,20090508,5.10,5.10,4.91,5.05,7032300
0286,20090508,0.29,0.33,0.28,0.31,63492016
0287,20090508,3.01,3.01,3.01,3.01,0
0288,20090508,0.17,0.17,0.17,0.17,0
0289,20090508,8.41,8.41,8.30,8.30,33000
0290,20090508,0.29,0.33,0.29,0.31,1327000
0291,20090508,16.80,16.80,15.70,16.46,4611007
0292,20090508,0.037,0.039,0.037,0.039,20517844
0293,20090508,9.50,10.10,9.50,10.02,5745229
0294,20090508,1.15,1.20,1.14,1.20,411000
0295,20090508,0.025,0.026,0.024,0.026,13036000
0296,20090508,0.68,0.68,0.62,0.63,3700000
0297,20090508,3.57,3.74,3.57,3.72,74620000
0298,20090508,0.213,0.24,0.21,0.235,34113000
0299,20090508,0.89,0.90,0.88,0.89,3523000
0300,20090508,4.10,4.27,4.09,4.26,1968270
0302,20090508,55.85,55.85,53.00,55.00,509291
0303,20090508,36.00,37.90,36.00,36.70,604000
0304,20090508,1.50,1.50,1.50,1.50,0
0305,20090508,0.62,0.68,0.62,0.68,200000
0306,20090508,0.88,0.88,0.88,0.88,30000
0307,20090508,0.088,0.088,0.088,0.088,40000
0308,20090508,1.81,1.82,1.76,1.82,36584900
0309,20090508,0.20,0.218,0.198,0.202,3224000
0310,20090508,1.09,1.10,1.09,1.09,405000
0311,20090508,0.44,0.47,0.425,0.445,3235000
0313,20090508,0.084,0.115,0.084,0.109,128401272
0315,20090508,5.14,5.15,5.09,5.09,165000
0316,20090508,25.80,26.95,25.25,26.90,4476300
0317,20090508,11.20,11.46,10.90,11.28,2427000
0318,20090508,0.104,0.117,0.102,0.116,6330000
0319,20090508,1.01,1.01,0.98,0.99,784000
0320,20090508,0.60,0.60,0.60,0.60,0
0321,20090508,5.07,5.23,5.00,5.19,1624000
0322,20090508,10.20,10.50,10.06,10.50,4706100
0323,20090508,3.87,4.14,3.80,4.13,61132800
0326,20090508,0.029,0.029,0.029,0.029,0
0328,20090508,1.48,1.58,1.48,1.57,152000
0329,20090508,0.24,0.243,0.24,0.243,266000
0330,20090508,56.50,56.50,50.70,51.20,9839279
0332,20090508,0.102,0.106,0.102,0.105,6118000
0333,20090508,0.29,0.29,0.285,0.285,1762000
0334,20090508,0.125,0.135,0.125,0.13,6852000
0335,20090508,0.72,0.74,0.72,0.73,204000
0336,20090508,6.12,6.39,5.99,6.06,9670520
0337,20090508,1.77,1.81,1.70,1.79,5049000
0338,20090508,2.70,2.84,2.70,2.78,29324000
0339,20090508,0.29,0.32,0.29,0.32,200000
0340,20090508,0.265,0.28,0.26,0.275,70986000
0341,20090508,14.70,14.74,14.44,14.64,2613500
0342,20090508,0.34,0.355,0.34,0.35,62000
0343,20090508,0.48,0.49,0.48,0.49,122000
0345,20090508,3.60,3.60,3.52,3.52,894000
0346,20090508,0.78,0.83,0.77,0.82,100510000
0347,20090508,11.32,11.84,11.00,11.66,42900624
0348,20090508,0.18,0.255,0.18,0.233,16564000
0349,20090508,12.80,13.32,12.42,13.20,1504012
0350,20090508,1.17,1.25,1.15,1.22,5490000
0351,20090508,0.09,0.10,0.089,0.099,195822000
0352,20090508,0.28,0.30,0.28,0.28,1922000
0353,20090508,0.066,0.073,0.066,0.072,45628000
0355,20090508,0.375,0.39,0.365,0.39,9045650
0357,20090508,4.25,4.33,4.14,4.17,2495300
0358,20090508,11.00,11.58,10.68,11.50,61429000
0359,20090508,0.55,0.57,0.55,0.57,2608000
0360,20090508,0.95,1.00,0.95,1.00,24000
0361,20090508,0.305,0.32,0.305,0.315,936000
0362,20090508,0.19,0.191,0.18,0.181,9210000
0363,20090508,28.00,29.40,28.00,28.65,2819133
0365,20090508,0.14,0.14,0.14,0.14,290000
0366,20090508,3.45,3.45,3.32,3.42,710200
0367,20090508,0.40,0.445,0.40,0.44,9100642
0368,20090508,2.70,2.87,2.67,2.87,21732000
0369,20090508,1.69,1.77,1.69,1.76,576000
0370,20090508,0.053,0.056,0.052,0.055,30224000
0371,20090508,0.99,1.07,0.99,1.06,6404000
0372,20090508,0.50,0.54,0.495,0.53,1743268
0373,20090508,15.40,15.54,15.40,15.54,28000
0374,20090508,2.55,2.55,2.55,2.55,0
0375,20090508,3.02,3.02,3.02,3.02,10000
0376,20090508,0.10,0.10,0.10,0.10,0
0377,20090508,0.36,0.36,0.36,0.36,0
0378,20090508,1.32,1.39,1.32,1.32,130000
0379,20090508,0.245,0.27,0.245,0.25,10010000
0380,20090508,0.036,0.038,0.034,0.036,48280000
0381,20090508,0.232,0.234,0.224,0.224,1354000
0382,20090508,0.295,0.32,0.27,0.31,32854000
0383,20090508,0.76,0.88,0.76,0.86,5236000
0384,20090508,1.55,1.61,1.53,1.58,16628000
0385,20090508,0.265,0.27,0.255,0.255,434400
0386,20090508,6.30,6.58,6.15,6.34,232654256
0387,20090508,0.465,0.465,0.465,0.465,128000
0388,20090508,111.20,119.50,110.90,118.30,20029654
0390,20090508,5.60,5.69,5.53,5.63,33253800
0391,20090508,0.35,0.35,0.35,0.35,130000
0392,20090508,34.10,34.75,33.85,34.55,4643710
0393,20090508,2.10,2.15,2.10,2.15,694000
0395,20090508,4.29,4.30,4.20,4.30,82400
0397,20090508,0.41,0.42,0.385,0.395,8477448
0398,20090508,1.43,1.49,1.38,1.46,3112000
0399,20090508,0.275,0.275,0.26,0.275,7900000
0402,20090508,0.28,0.295,0.28,0.29,340000
0403,20090508,0.36,0.36,0.36,0.385,12000
0404,20090508,0.70,0.72,0.70,0.70,1700000
0405,20090508,2.13,2.15,2.10,2.12,5145248
0406,20090508,0.86,0.86,0.83,0.86,554750
0408,20090508,3.01,3.20,3.00,3.20,476000
0409,20090508,0.31,0.355,0.31,0.335,11646000
0410,20090508,4.12,4.37,4.10,4.20,12888500
0411,20090508,3.35,3.35,3.35,3.35,0
0412,20090508,0.62,0.65,0.62,0.64,843620
0413,20090508,0.50,0.51,0.50,0.51,320000
0416,20090508,2.60,2.63,2.58,2.62,926000
0417,20090508,0.81,0.81,0.81,0.81,0
0418,20090508,0.305,0.34,0.305,0.315,4062000
0419,20090508,0.048,0.054,0.048,0.052,56300000
0420,20090508,0.57,0.60,0.54,0.57,2598000
0422,20090508,0.65,0.73,0.65,0.73,4975000
0423,20090508,1.42,1.49,1.41,1.48,248000
0425,20090508,4.95,5.01,4.90,4.95,2442000
0426,20090508,0.33,0.33,0.33,0.33,0
0428,20090508,3.75,3.75,3.75,3.75,0
0430,20090508,0.06,0.069,0.06,0.066,2364000
0431,20090508,0.23,0.23,0.23,0.23,0
0432,20090508,1.63,1.69,1.62,1.67,2365000
0433,20090508,0.249,0.265,0.249,0.26,14618750
0435,20090508,1.36,1.36,1.33,1.34,1613000
0438,20090508,0.485,0.50,0.485,0.49,5544000
0439,20090508,0.025,0.025,0.025,0.025,0
0440,20090508,27.80,29.60,27.80,29.25,979600
0444,20090508,0.435,0.45,0.43,0.46,111000
0448,20090508,0.39,0.405,0.39,0.40,734000
0450,20090508,1.45,1.69,1.45,1.61,14855484
0451,20090508,1.21,1.21,1.21,1.21,0
0455,20090508,0.58,0.58,0.58,0.58,153000
0456,20090508,0.265,0.265,0.265,0.265,0
0457,20090508,0.55,0.55,0.55,0.55,0
0458,20090508,1.45,1.45,1.45,1.45,0
0462,20090508,0.54,0.59,0.52,0.57,4252000
0464,20090508,0.40,0.40,0.40,0.40,0
0467,20090508,0.435,0.45,0.415,0.43,15652000
0469,20090508,0.13,0.13,0.13,0.13,0
0471,20090508,0.052,0.058,0.052,0.057,15827500
0472,20090508,0.34,0.41,0.34,0.41,4474000
0474,20090508,0.45,0.45,0.45,0.45,20000
0475,20090508,0.45,0.46,0.435,0.46,738000
0476,20090508,0.48,0.59,0.48,0.57,9272000
0477,20090508,0.68,0.68,0.63,0.66,742000
0479,20090508,0.025,0.025,0.025,0.025,0
0480,20090508,2.50,2.53,2.36,2.49,3257000
0482,20090508,1.01,1.01,1.01,1.01,30000
0483,20090508,0.94,0.94,0.94,0.94,0
0485,20090508,0.29,0.295,0.27,0.295,480000
0487,20090508,0.37,0.385,0.37,0.375,8216000
0488,20090508,0.123,0.127,0.114,0.123,103810000
0489,20090508,5.55,6.15,5.31,6.05,44382596
0491,20090508,0.054,0.068,0.054,0.066,24230060
0493,20090508,1.12,1.12,1.12,1.12,0
0494,20090508,21.80,22.00,21.20,21.60,13160202
0495,20090508,0.25,0.275,0.25,0.26,110000
0496,20090508,0.55,0.55,0.55,0.55,38000
0497,20090508,0.137,0.148,0.137,0.147,12740000
0498,20090508,0.425,0.51,0.425,0.485,41084752
0499,20090508,0.50,0.50,0.50,0.50,69600
0500,20090508,0.42,0.455,0.42,0.44,2762000
0501,20090508,0.01,0.01,0.01,0.01,0
0502,20090508,0.58,0.58,0.58,0.58,0
0504,20090508,0.017,0.021,0.017,0.02,18994900
0505,20090508,0.80,0.82,0.80,0.81,2500000
0506,20090508,4.07,4.27,3.90,3.93,7236480
0508,20090508,0.89,0.89,0.89,0.90,8000
0509,20090508,0.215,0.225,0.21,0.219,12460000
0511,20090508,29.00,29.00,28.30,29.00,950186
0512,20090508,0.33,0.35,0.33,0.35,540000
0513,20090508,0.53,0.55,0.52,0.55,220000
0515,20090508,0.45,0.50,0.45,0.50,400000
0516,20090508,0.215,0.215,0.215,0.215,0
0517,20090508,2.86,2.94,2.79,2.87,3402900
0518,20090508,1.10,1.15,1.10,1.15,652000
0519,20090508,0.158,0.158,0.15,0.151,660000
0521,20090508,0.46,0.53,0.46,0.52,5645000
0522,20090508,37.15,37.30,36.20,37.10,725100
0524,20090508,0.34,0.35,0.305,0.345,373200
0525,20090508,3.88,3.89,3.76,3.88,5115821
0526,20090508,0.19,0.25,0.19,0.194,830000
0527,20090508,0.30,0.30,0.30,0.30,0
0528,20090508,0.21,0.22,0.21,0.22,130000
0528,20090508,0.21,0.22,0.21,0.22,130000
0529,20090508,1.05,1.05,1.05,1.05,84000
0530,20090508,0.03,0.034,0.03,0.034,23680500
0531,20090508,0.88,0.94,0.88,0.93,3284000
0532,20090508,0.62,0.63,0.62,0.63,500000
0533,20090508,1.65,1.69,1.62,1.67,1517000
0535,20090508,0.133,0.133,0.12,0.128,7638000
0536,20090508,0.73,0.74,0.73,0.74,1256000
0538,20090508,4.28,4.38,4.20,4.31,2453200
0539,20090508,0.61,0.71,0.61,0.68,13606519
0542,20090508,0.046,0.047,0.045,0.047,5676000
0543,20090508,2.00,2.04,1.97,2.02,5800000
0544,20090508,0.03,0.03,0.029,0.03,9440000
0546,20090508,1.44,1.55,1.43,1.54,4932600
0547,20090508,0.042,0.043,0.039,0.043,2390000
0548,20090508,3.36,3.64,3.36,3.62,3459000
0549,20090508,0.335,0.34,0.325,0.34,270000
0550,20090508,0.74,0.75,0.73,0.75,398000
0551,20090508,17.48,17.50,17.10,17.26,4508265
0552,20090508,4.68,4.78,4.66,4.74,20873000
0553,20090508,1.34,1.37,1.29,1.34,2173000
0554,20090508,0.29,0.305,0.29,0.29,1130000
0555,20090508,0.47,0.485,0.43,0.445,57060020
0556,20090508,1.06,1.12,1.06,1.12,292000
0557,20090508,0.375,0.38,0.35,0.38,955544
0558,20090508,0.33,0.33,0.33,0.33,0
0559,20090508,0.435,0.46,0.43,0.44,911000
0560,20090508,0.94,0.95,0.93,0.94,1030000
0563,20090508,4.95,4.95,4.95,4.95,0
0565,20090508,0.19,0.195,0.19,0.199,4745000
0566,20090508,0.67,0.67,0.67,0.67,0
0567,20090508,0.355,0.395,0.355,0.39,196000
0568,20090508,0.80,0.88,0.79,0.86,14180000
0568,20090508,0.80,0.88,0.79,0.86,14180000
0569,20090508,2.62,2.68,2.56,2.61,1872000
0570,20090508,0.46,0.46,0.46,0.46,174000
0571,20090508,1.17,1.26,1.15,1.21,2306000
0572,20090508,0.29,0.29,0.29,0.29,0
0573,20090508,2.05,2.05,2.00,2.05,2561000
0575,20090508,0.159,0.169,0.159,0.165,47498000
0576,20090508,6.19,6.19,5.90,6.00,29637000
0577,20090508,0.48,0.485,0.48,0.48,664114
0578,20090508,0.90,0.90,0.85,0.90,6447200
0581,20090508,1.38,1.51,1.38,1.49,2760000
0582,20090508,1.08,1.08,1.08,1.02,10000
0583,20090508,1.14,1.17,1.08,1.13,1917334
0585,20090508,0.34,0.34,0.34,0.34,0
0586,20090508,0.00,0.00,0.00,0.00,0
0587,20090508,0.84,0.95,0.84,0.93,9204000
0588,20090508,1.99,2.22,1.93,2.19,23799000
0589,20090508,14.50,15.02,14.40,14.62,1560500
0590,20090508,2.60,3.00,2.60,3.00,2454000
0592,20090508,0.305,0.32,0.305,0.31,1472000
0593,20090508,2.65,2.65,2.65,2.65,4000
0595,20090508,0.25,0.25,0.25,0.25,20000
0597,20090508,0.26,0.265,0.26,0.265,25280694
0598,20090508,1.67,1.74,1.65,1.71,9054000
0599,20090508,0.59,0.60,0.59,0.60,91550
0600,20090508,0.15,0.155,0.145,0.155,990000
0601,20090508,0.165,0.165,0.165,0.165,6000
0602,20090508,0.305,0.345,0.305,0.34,9215000
0603,20090508,0.35,0.38,0.345,0.37,8334000
0604,20090508,2.78,3.00,2.73,2.97,50180000
0605,20090508,0.265,0.285,0.26,0.27,3142000
0606,20090508,4.33,4.63,4.26,4.62,22145200
0607,20090508,0.48,0.48,0.48,0.48,0
0608,20090508,1.40,1.40,1.38,1.38,232000
0609,20090508,0.42,0.47,0.42,0.46,48000
0610,20090508,0.98,0.98,0.90,0.95,600000
0611,20090508,0.315,0.315,0.305,0.315,1110000
0612,20090508,0.084,0.14,0.08,0.115,29936000
0613,20090508,0.074,0.078,0.073,0.078,37388000
0616,20090508,0.134,0.134,0.123,0.123,22734000
0617,20090508,1.26,1.39,1.23,1.38,1679792
0618,20090508,0.15,0.16,0.143,0.16,960000
0619,20090508,0.06,0.07,0.06,0.07,5450000
0620,20090508,0.035,0.038,0.035,0.038,14000000
0621,20090508,0.77,0.77,0.77,0.79,11000
0622,20090508,0.124,0.128,0.124,0.128,16228500
0623,20090508,1.72,1.76,1.68,1.72,1381000
0625,20090508,2.23,2.29,2.20,2.25,109000
0626,20090508,3.09,3.44,3.06,3.42,3711000
0627,20090508,0.014,0.014,0.014,0.014,0
0628,20090508,0.39,0.40,0.37,0.385,1554400
0629,20090508,0.93,0.98,0.90,0.97,2195000
0630,20090508,0.24,0.24,0.24,0.24,0
0632,20090508,0.465,0.465,0.465,0.465,1000
0635,20090508,1.12,1.20,1.12,1.20,297000
0636,20090508,4.00,4.13,3.80,3.97,10500000
0637,20090508,0.72,0.73,0.71,0.71,1104000
0638,20090508,1.20,1.20,1.05,1.12,376000
0639,20090508,2.97,3.35,2.91,3.33,67015428
0641,20090508,1.07,1.07,1.05,1.07,156000
0643,20090508,0.20,0.20,0.20,0.20,200000
0645,20090508,0.315,0.315,0.315,0.315,40000
0646,20090508,0.175,0.175,0.175,0.175,0
0647,20090508,0.15,0.15,0.146,0.15,370000
0648,20090508,0.064,0.068,0.064,0.066,88994000
0650,20090508,0.215,0.218,0.211,0.217,380000
0651,20090508,0.012,0.016,0.011,0.015,2193922816
0653,20090508,3.85,3.91,3.84,3.84,367000
0655,20090508,0.62,0.66,0.61,0.65,17747872
0656,20090508,3.49,3.58,3.42,3.48,15565000
0657,20090508,0.29,0.29,0.29,0.29,0
0658,20090508,14.30,14.48,14.08,14.36,4382600
0659,20090508,15.42,15.50,14.90,15.50,383785
0660,20090508,0.285,0.295,0.28,0.285,7430000
0661,20090508,0.54,0.61,0.53,0.59,131804176
0662,20090508,2.11,2.15,2.08,2.15,386000
0663,20090508,0.131,0.142,0.13,0.135,8100000
0665,20090508,1.75,1.99,1.75,1.99,8479606
0666,20090508,0.117,0.126,0.117,0.126,3792219
0667,20090508,0.72,0.75,0.72,0.75,1532000
0668,20090508,0.95,0.99,0.92,0.93,6954000
0669,20090508,4.90,5.52,4.87,5.40,15028000
0670,20090508,1.36,1.43,1.36,1.39,21019000
0672,20090508,1.68,1.83,1.68,1.77,3973000
0673,20090508,0.19,0.19,0.161,0.175,720000
0674,20090508,0.20,0.225,0.20,0.21,2600000
0675,20090508,0.22,0.22,0.22,0.22,0
0676,20090508,1.37,1.37,1.37,1.37,0
0677,20090508,0.25,0.275,0.25,0.275,958000
0678,20090508,1.00,1.06,0.93,1.02,1103000
0679,20090508,0.22,0.243,0.22,0.243,29000
0680,20090508,0.069,0.073,0.069,0.07,69000000
0681,20090508,0.29,0.30,0.28,0.29,29056000
0682,20090508,4.72,4.83,4.55,4.80,25269504
0683,20090508,26.80,28.10,26.40,27.50,5967500
0684,20090508,0.90,0.90,0.90,0.90,0
0685,20090508,1.13,1.13,1.13,1.13,0
0686,20090508,0.41,0.41,0.41,0.41,0
0687,20090508,0.59,0.62,0.59,0.60,1584000
0688,20090508,14.30,14.94,14.12,14.50,31746200
0689,20090508,0.13,0.145,0.128,0.141,36200840
0690,20090508,0.049,0.05,0.047,0.05,224660000
0691,20090508,4.30,4.77,4.20,4.66,56129500
0692,20090508,0.143,0.149,0.143,0.149,8000
0693,20090508,1.29,1.29,1.29,1.29,0
0694,20090508,5.64,5.90,5.55,5.89,8528160
0696,20090508,4.10,4.20,4.04,4.10,823000
0697,20090508,1.10,1.35,1.10,1.33,718459072
0698,20090508,0.092,0.093,0.085,0.093,20620000
0700,20090508,72.00,75.00,71.25,73.50,3883425
0701,20090508,0.143,0.143,0.14,0.14,400000
0702,20090508,0.335,0.36,0.325,0.345,49575000
0703,20090508,0.48,0.57,0.455,0.54,4608000
0704,20090508,0.36,0.45,0.36,0.45,3238000
0705,20090508,0.80,0.80,0.80,0.80,14000
0706,20090508,0.11,0.16,0.11,0.15,5140000
0707,20090508,0.225,0.247,0.225,0.225,880000
0708,20090508,0.18,0.188,0.173,0.186,990000
0709,20090508,1.58,1.70,1.58,1.70,14986900
0710,20090508,1.77,1.77,1.68,1.72,2614000
0711,20090508,0.42,0.435,0.42,0.425,2320000
0713,20090508,0.11,0.11,0.11,0.11,0
0715,20090508,0.57,0.58,0.56,0.58,5764000
0716,20090508,0.72,0.77,0.70,0.75,73015560
0717,20090508,0.385,0.40,0.365,0.395,13668800
0718,20090508,0.21,0.21,0.21,0.21,0
0719,20090508,1.68,1.68,1.60,1.64,836000
0720,20090508,0.245,0.255,0.245,0.25,494000
0721,20090508,0.066,0.079,0.065,0.072,4290000
0722,20090508,1.69,1.71,1.69,1.71,370500
0723,20090508,0.104,0.107,0.099,0.106,10110000
0724,20090508,0.089,0.093,0.089,0.089,860000
0725,20090508,0.50,0.53,0.50,0.53,146000
0726,20090508,0.40,0.41,0.345,0.41,592000
0727,20090508,0.45,0.46,0.44,0.46,940000
0728,20090508,3.76,3.82,3.72,3.76,176170432
0729,20090508,0.061,0.061,0.061,0.061,200000
0730,20090508,0.315,0.345,0.31,0.345,2351000
0731,20090508,0.65,0.66,0.63,0.66,508000
0732,20090508,5.40,5.40,5.05,5.10,472000
0733,20090508,1.77,1.93,1.77,1.85,922000
0735,20090508,0.355,0.435,0.35,0.43,452495008
0736,20090508,0.105,0.116,0.101,0.111,5195000
0737,20090508,4.28,4.28,4.22,4.25,6161220
0738,20090508,0.81,0.81,0.71,0.74,5130000
0739,20090508,1.70,1.70,1.70,1.70,0
0743,20090508,6.48,6.50,6.25,6.40,13152000
0745,20090508,0.13,0.13,0.119,0.125,4706000
0746,20090508,0.98,1.00,0.98,0.98,110000
0747,20090508,0.60,0.60,0.60,0.60,0
0749,20090508,0.081,0.085,0.08,0.085,486465
0750,20090508,2.48,2.72,2.48,2.60,13396730
0751,20090508,0.83,0.84,0.81,0.82,2136000
0752,20090508,0.87,0.87,0.82,0.86,2740735
0753,20090508,4.11,4.16,3.98,4.10,23933204
0754,20090508,7.65,8.36,7.60,8.18,10590000
0755,20090508,0.202,0.215,0.201,0.206,32310000
0756,20090508,0.88,0.93,0.88,0.93,32000
0757,20090508,2.24,2.49,2.22,2.44,40329800
0758,20090508,0.15,0.15,0.145,0.15,200000
0759,20090508,0.18,0.18,0.18,0.18,0
0760,20090508,0.20,0.20,0.20,0.20,45000
0761,20090508,0.128,0.134,0.125,0.132,30978000
0762,20090508,9.23,9.38,9.05,9.24,44621644
0763,20090508,26.80,27.80,26.30,26.40,5010473
0764,20090508,0.50,0.52,0.50,0.51,162210
0765,20090508,0.365,0.365,0.34,0.345,314000
0766,20090508,0.095,0.097,0.091,0.097,17190000
0767,20090508,0.038,0.038,0.038,0.04,40000
0768,20090508,0.048,0.054,0.048,0.054,1998000
0769,20090508,1.15,1.27,1.14,1.21,33412000
0770,20090508,1.40,1.40,1.40,1.40,0
0771,20090508,2.23,2.40,2.20,2.21,4746000
0789,20090508,0.41,0.42,0.40,0.415,982000
0794,20090508,1.28,1.28,1.28,1.28,4000
0800,20090508,2.90,3.03,2.80,2.92,3603000
0802,20090508,6.13,6.30,6.11,6.26,892969
0806,20090508,2.94,3.65,2.94,3.55,6820000
0808,20090508,0.90,0.92,0.90,0.90,1461000
0809,20090508,1.17,1.22,1.15,1.20,19878000
0810,20090508,0.155,0.155,0.148,0.15,310000
0811,20090508,2.80,2.83,2.75,2.79,5649000
0812,20090508,0.25,0.25,0.242,0.242,320000
0813,20090508,9.30,10.12,9.16,9.91,26570648
0814,20090508,3.56,3.58,3.50,3.53,587000
0817,20090508,2.35,2.43,2.28,2.35,12146460
0818,20090508,0.83,0.95,0.83,0.95,3846000
0819,20090508,1.68,1.71,1.63,1.71,2382000
0820,20090508,5.79,6.13,5.79,6.10,1233500
0822,20090508,0.229,0.229,0.225,0.226,610000
0823,20090508,15.20,16.00,15.20,15.94,10684551
0825,20090508,5.69,5.89,5.20,5.75,5760111
0826,20090508,1.84,1.93,1.84,1.89,441000
0828,20090508,1.40,1.43,1.36,1.42,3790000
0832,20090508,1.95,2.30,1.91,2.28,13119000
0833,20090508,0.245,0.25,0.245,0.25,1019000
0834,20090508,0.91,0.91,0.90,0.91,236000
0835,20090508,0.22,0.22,0.22,0.22,0
0836,20090508,16.00,16.50,15.90,16.42,13976806
0838,20090508,0.79,0.80,0.75,0.78,2980000
0841,20090508,1.24,1.25,1.21,1.24,1876000
0848,20090508,1.36,1.39,1.32,1.36,13207000
0850,20090508,0.23,0.275,0.228,0.27,268066000
0851,20090508,0.70,0.72,0.68,0.70,315000
0852,20090508,2.60,2.67,2.53,2.66,131000
0855,20090508,1.70,1.73,1.68,1.72,5246000
0856,20090508,0.70,0.75,0.70,0.75,2662000
0857,20090508,7.92,8.37,7.82,8.31,305114496
0858,20090508,1.97,1.97,1.97,1.97,0
0859,20090508,0.33,0.42,0.33,0.42,30000
0860,20090508,0.40,0.435,0.40,0.43,6370000
0861,20090508,4.46,4.58,4.42,4.57,804600
0862,20090508,3.00,3.00,3.00,2.98,8000
0868,20090508,5.52,5.52,5.20,5.38,5136000
0869,20090508,0.085,0.094,0.085,0.094,358400
0870,20090508,0.65,0.65,0.65,0.65,0
0874,20090508,3.30,3.33,3.16,3.26,9358000
0875,20090508,0.043,0.043,0.043,0.043,0
0876,20090508,0.41,0.415,0.41,0.415,220000
0878,20090508,2.37,2.49,2.37,2.48,610240
0880,20090508,2.65,2.72,2.64,2.65,10177571
0882,20090508,3.46,3.65,3.46,3.60,5498000
0883,20090508,9.53,10.04,9.51,9.94,135731120
0885,20090508,0.26,0.27,0.255,0.27,6933000
0886,20090508,2.74,2.82,2.74,2.79,4562000
0887,20090508,0.218,0.236,0.218,0.233,23650000
0888,20090508,0.55,0.55,0.54,0.55,408000
0889,20090508,0.88,0.89,0.88,0.88,140000
0894,20090508,0.77,0.80,0.75,0.80,1294000
0896,20090508,0.48,0.49,0.48,0.49,30925
0897,20090508,0.11,0.115,0.106,0.108,223770000
0898,20090508,0.14,0.14,0.136,0.136,296000
0899,20090508,0.305,0.305,0.305,0.305,220000
0900,20090508,4.14,4.75,4.14,4.75,438000
0901,20090508,0.122,0.127,0.121,0.127,4532000
0902,20090508,5.20,5.31,5.18,5.30,25175656
0903,20090508,2.77,3.12,2.70,3.09,13436000
0904,20090508,6.73,6.87,6.40,6.52,2228200
0905,20090508,0.129,0.129,0.129,0.129,160000
0906,20090508,15.28,15.28,15.28,15.28,0
0907,20090508,0.53,0.53,0.53,0.53,0
0908,20090508,0.375,0.39,0.365,0.38,2228000
0909,20090508,0.32,0.425,0.32,0.36,35418160
0910,20090508,0.35,0.385,0.34,0.375,313793792
0912,20090508,0.44,0.45,0.44,0.465,12000
0913,20090508,0.089,0.096,0.088,0.093,41260000
0914,20090508,55.20,56.50,53.70,55.90,2547382
0915,20090508,0.196,0.196,0.196,0.196,0
0917,20090508,3.79,3.79,3.61,3.71,9193800
0918,20090508,0.16,0.19,0.152,0.161,2282000
0919,20090508,0.67,0.78,0.67,0.77,8916000
0921,20090508,0.77,0.77,0.77,0.77,0
0922,20090508,0.122,0.136,0.122,0.134,1360000
0925,20090508,0.36,0.42,0.36,0.405,1618000
0927,20090508,1.32,1.42,1.29,1.42,418000
0928,20090508,0.40,0.40,0.40,0.40,0
0929,20090508,0.37,0.385,0.355,0.375,3970000
0931,20090508,0.27,0.32,0.27,0.305,11780000
0933,20090508,1.63,1.65,1.62,1.63,416000
0934,20090508,1.39,1.39,1.35,1.37,182000
0938,20090508,0.34,0.38,0.34,0.38,732000
0939,20090508,5.00,5.27,4.98,5.25,897677632
0941,20090508,74.10,76.45,73.20,76.25,43480800
0943,20090508,0.195,0.20,0.195,0.199,984000
0945,20090508,145.60,152.10,145.60,149.20,719198
0952,20090508,0.29,0.315,0.29,0.31,1071000
0959,20090508,0.20,0.21,0.194,0.204,63725000
0963,20090508,0.92,0.92,0.92,0.92,5000
0966,20090508,13.00,13.00,13.00,13.00,0
0968,20090508,3.08,3.16,3.08,3.14,3949000
0969,20090508,0.73,0.75,0.72,0.73,1604000
0970,20090508,0.375,0.38,0.365,0.375,3920000
0978,20090508,0.072,0.098,0.072,0.097,36960000
0979,20090508,0.38,0.445,0.35,0.365,242000
0980,20090508,10.20,10.44,9.88,10.32,560000
0981,20090508,0.32,0.35,0.32,0.345,278972000
0982,20090508,0.70,0.70,0.70,0.70,0
0983,20090508,8.97,9.05,8.78,8.98,2375042
0984,20090508,10.20,10.32,10.20,10.32,58000
0985,20090508,0.222,0.222,0.222,0.222,0
0986,20090508,0.23,0.23,0.23,0.23,0
0987,20090508,0.60,0.72,0.60,0.68,3970000
0988,20090508,0.70,0.73,0.69,0.70,6129110
0989,20090508,0.108,0.112,0.108,0.112,842000
0990,20090508,0.116,0.185,0.116,0.172,5220314
0991,20090508,4.04,4.04,3.88,3.99,26837984
0992,20090508,2.45,2.97,2.45,2.94,146442688
0993,20090508,0.126,0.135,0.125,0.133,4258000
0995,20090508,4.42,4.42,4.17,4.27,2854000
0996,20090508,1.44,1.48,1.37,1.40,44000
0997,20090508,1.62,1.62,1.62,1.62,0
0998,20090508,3.84,4.03,3.73,4.01,178954080
0999,20090508,0.63,0.66,0.63,0.63,6646000
1000,20090508,3.51,3.65,3.51,3.60,309500
1001,20090508,0.455,0.465,0.455,0.465,172000
1003,20090508,0.62,0.67,0.62,0.65,707400
1004,20090508,0.72,0.72,0.72,0.72,0
1005,20090508,0.34,0.36,0.34,0.35,146423
1008,20090508,1.20,1.20,1.20,1.20,16000
1010,20090508,0.17,0.17,0.17,0.17,0
1013,20090508,0.123,0.132,0.12,0.128,4112000
1031,20090508,0.179,0.184,0.17,0.182,12064000
1033,20090508,1.44,1.50,1.42,1.46,23170000
1036,20090508,7.40,7.60,7.40,7.70,35000
1037,20090508,0.315,0.42,0.31,0.41,362000
1038,20090508,28.10,28.15,27.80,27.95,3362000
1041,20090508,0.019,0.02,0.019,0.02,218998000
1043,20090508,3.85,3.95,3.78,3.95,6846000
1044,20090508,33.50,35.50,33.05,35.00,4692040
1045,20090508,1.16,1.20,1.15,1.20,704000
1046,20090508,0.07,0.071,0.066,0.07,11315000
1047,20090508,0.295,0.295,0.27,0.27,16000
1049,20090508,1.24,1.65,1.19,1.65,170740
1050,20090508,0.325,0.345,0.325,0.345,954800
1051,20090508,0.088,0.088,0.088,0.088,0
1052,20090508,2.65,2.75,2.62,2.75,388000
1053,20090508,2.69,2.88,2.67,2.86,21187200
1055,20090508,1.99,2.06,1.95,2.04,37018600
1058,20090508,0.285,0.32,0.285,0.295,260000
1059,20090508,0.115,0.137,0.115,0.137,107537512
1060,20090508,0.455,0.51,0.445,0.49,93542000
1062,20090508,0.123,0.123,0.123,0.123,0
1063,20090508,0.115,0.115,0.114,0.113,1700000
1064,20090508,0.60,0.60,0.60,0.60,0
1065,20090508,1.69,1.74,1.63,1.70,7108000
1068,20090508,9.92,9.96,9.70,9.84,10619000
1070,20090508,1.71,1.71,1.66,1.70,2013300
1071,20090508,2.02,2.05,1.96,2.04,20092000
1072,20090508,24.00,24.50,23.65,23.90,3960663
1073,20090508,0.70,0.70,0.70,0.70,10000
1076,20090508,0.295,0.295,0.295,0.295,0
1083,20090508,2.12,2.17,2.09,2.16,1318000
1088,20090508,24.00,25.40,24.00,25.00,22390446
1093,20090508,3.96,4.21,3.93,4.20,33248000
1094,20090508,0.66,0.68,0.65,0.67,27660000
1097,20090508,0.62,0.64,0.59,0.62,1033000
1098,20090508,4.31,4.55,4.22,4.50,1553000
1100,20090508,0.88,0.88,0.88,0.88,60000
1104,20090508,0.415,0.455,0.40,0.445,14440000
1105,20090508,0.365,0.365,0.345,0.355,1006000
1108,20090508,0.87,0.87,0.87,0.87,0
1109,20090508,13.90,14.54,13.54,14.18,20765996
1111,20090508,11.20,12.20,11.20,12.10,176200
1114,20090508,0.66,0.67,0.63,0.64,74580000
1116,20090508,0.57,0.57,0.57,0.57,0
1118,20090508,0.29,0.29,0.29,0.29,80000
1120,20090508,2.24,2.24,2.24,2.24,0
1122,20090508,1.35,1.36,1.31,1.35,10512000
1123,20090508,0.40,0.415,0.40,0.415,220000
1124,20090508,0.47,0.53,0.47,0.52,9204000
1125,20090508,0.171,0.193,0.171,0.19,42426000
1126,20090508,0.15,0.15,0.15,0.15,54000
1129,20090508,0.221,0.221,0.221,0.221,0
1130,20090508,0.066,0.068,0.064,0.065,4240000
1131,20090508,0.40,0.435,0.40,0.435,8315000
1132,20090508,3.20,3.20,3.20,3.20,0
1133,20090508,6.40,6.98,6.40,6.84,17634064
1135,20090508,8.80,8.86,8.60,8.85,194500
1136,20090508,3.65,3.88,3.55,3.81,8204000
1137,20090508,1.46,1.50,1.46,1.48,206671
1138,20090508,10.76,12.02,10.60,11.62,26261292
1139,20090508,0.149,0.149,0.149,0.149,0
1140,20090508,0.67,0.68,0.67,0.68,104000
1141,20090508,0.107,0.124,0.107,0.118,13992000
1142,20090508,0.105,0.108,0.104,0.106,236900000
1149,20090508,0.37,0.37,0.37,0.37,148000
1155,20090508,1.14,1.20,1.14,1.19,760000
1159,20090508,0.105,0.12,0.105,0.12,716000
1160,20090508,0.30,0.30,0.30,0.30,0
1161,20090508,1.83,1.92,1.83,1.92,14000
1163,20090508,0.231,0.245,0.231,0.241,1690000
1164,20090508,0.15,0.165,0.15,0.16,38790000
1166,20090508,0.045,0.047,0.044,0.045,51540000
1168,20090508,0.86,0.89,0.84,0.87,13395750
1169,20090508,0.91,0.92,0.89,0.91,5974000
1170,20090508,0.68,0.68,0.68,0.68,28000
1171,20090508,8.91,9.32,8.88,9.05,56460496
1172,20090508,0.122,0.141,0.122,0.136,11748000
1173,20090508,0.098,0.104,0.098,0.101,6248516
1174,20090508,0.88,0.94,0.86,0.94,5842377
1175,20090508,5.48,6.05,5.48,5.71,2836000
1176,20090508,0.34,0.34,0.34,0.34,0
1177,20090508,1.41,1.42,1.37,1.42,2552000
1179,20090508,0.00,0.00,0.00,0.00,0
1180,20090508,0.05,0.05,0.043,0.046,4672000
1182,20090508,0.099,0.116,0.099,0.11,11405000
1184,20090508,0.60,0.60,0.60,0.61,2000
1185,20090508,0.41,0.44,0.395,0.42,5403401
1186,20090508,10.86,11.02,10.74,10.80,17526764
1187,20090508,0.70,0.70,0.70,0.70,0
1188,20090508,0.082,0.085,0.078,0.083,5552000
1189,20090508,0.034,0.035,0.033,0.034,37350000
1191,20090508,0.139,0.15,0.139,0.146,10240000
1192,20090508,0.134,0.143,0.131,0.143,28880000
1193,20090508,4.84,4.84,4.68,4.75,349628
1194,20090508,0.40,0.40,0.375,0.395,4668000
1195,20090508,0.248,0.25,0.238,0.25,284000
1196,20090508,0.255,0.33,0.255,0.305,825000
1198,20090508,0.42,0.42,0.405,0.405,630000
1199,20090508,8.64,8.73,8.30,8.64,7573160
1200,20090508,3.96,4.23,3.90,4.20,5924000
1201,20090508,2.31,2.31,2.23,2.24,330000
1202,20090508,0.93,1.02,0.93,0.99,624000
1203,20090508,0.80,0.84,0.79,0.84,948000
1205,20090508,1.46,1.61,1.44,1.59,57232600
1207,20090508,0.82,0.92,0.80,0.91,97758136
1208,20090508,1.50,1.66,1.47,1.66,22648000
1211,20090508,27.00,28.00,25.25,26.20,10376686
1212,20090508,8.91,9.10,8.74,8.85,2513500
1213,20090508,0.30,0.30,0.30,0.30,0
1215,20090508,0.27,0.295,0.27,0.285,45905000
1217,20090508,0.062,0.062,0.062,0.062,0
1218,20090508,0.136,0.14,0.134,0.14,991000
1220,20090508,1.01,1.01,1.01,1.01,0
1221,20090508,2.55,2.55,2.55,2.55,0
1222,20090508,0.17,0.176,0.165,0.172,68983288
1223,20090508,0.193,0.203,0.193,0.198,1368000
1224,20090508,3.15,3.46,3.15,3.33,40030000
1225,20090508,0.58,0.61,0.58,0.59,710000
1226,20090508,0.203,0.203,0.203,0.203,0
1227,20090508,0.07,0.089,0.065,0.088,8760000
1228,20090508,0.041,0.041,0.041,0.041,0
1229,20090508,0.99,1.12,0.90,0.91,1602000
1333,20090508,6.85,6.93,6.51,6.63,341149664
1368,20090508,3.36,3.57,3.30,3.56,15740500
1382,20090508,0.97,1.19,0.96,1.19,4054000
1383,20090508,0.64,0.64,0.61,0.62,1060000
1386,20090508,0.51,0.53,0.51,0.52,1587000
1387,20090508,1.68,1.68,1.61,1.62,183852000
1388,20090508,2.04,2.23,2.01,2.19,2481000
1389,20090508,0.90,0.90,0.90,0.90,0
1393,20090508,4.25,4.61,4.08,4.48,50867380
1398,20090508,4.82,4.86,4.76,4.80,475499904
1399,20090508,0.84,0.92,0.84,0.90,12010000
1688,20090508,11.70,12.80,11.54,12.18,38462924
1766,20090508,3.79,3.85,3.76,3.82,34799044
1800,20090508,10.52,10.80,10.32,10.72,28757502
1808,20090508,0.223,0.24,0.222,0.229,2010000
1812,20090508,3.90,4.08,3.82,4.05,5158500
1813,20090508,3.61,3.90,3.61,3.75,13650500
1818,20090508,10.52,10.90,10.52,10.70,10163322
1828,20090508,2.10,2.15,2.04,2.13,7907069
1832,20090508,1.87,1.94,1.85,1.93,333000
1833,20090508,3.08,3.14,2.95,3.05,2553000
1836,20090508,10.20,10.50,10.00,10.48,401500
1838,20090508,1.58,1.87,1.56,1.86,51583000
1862,20090508,30.00,30.40,30.00,30.40,3600
1868,20090508,1.93,2.03,1.85,2.00,9683500
1880,20090508,6.08,6.08,5.71,5.96,14993000
1881,20090508,0.98,0.99,0.97,0.98,2610000
1882,20090508,2.09,2.09,1.93,1.99,1792000
1883,20090508,1.39,1.41,1.37,1.40,4383000
1886,20090508,5.80,5.95,5.76,5.89,13967500
1888,20090508,3.18,3.22,3.16,3.19,1936500
1889,20090508,0.82,0.86,0.81,0.83,24642500
1893,20090508,6.45,6.95,6.36,6.93,34827000
1898,20090508,8.40,8.78,8.15,8.63,70827680
1899,20090508,1.65,1.79,1.60,1.75,6767000
1919,20090508,8.21,8.62,8.12,8.35,152014160
1991,20090508,0.66,0.66,0.65,0.65,52000
1997,20090508,1.13,1.18,1.13,1.15,334000
2000,20090508,0.73,0.73,0.71,0.72,11636000
2002,20090508,1.45,1.51,1.44,1.50,991500
2005,20090508,0.52,0.52,0.50,0.52,1220000
2006,20090508,1.65,1.75,1.65,1.74,16298000
2007,20090508,3.10,3.24,3.05,3.15,89608320
2018,20090508,4.71,5.21,4.70,5.13,2218000
2020,20090508,7.40,8.00,7.35,7.98,9527780
2028,20090508,0.245,0.245,0.241,0.243,24000
2038,20090508,5.40,5.51,5.33,5.44,34910028
2088,20090508,1.23,1.33,1.23,1.32,5806000
2300,20090508,4.95,5.00,4.95,5.00,881865
2302,20090508,5.06,5.20,5.03,5.08,505000
2307,20090508,0.41,0.435,0.395,0.43,1720000
2309,20090508,0.114,0.125,0.111,0.12,78136000
2310,20090508,0.415,0.415,0.38,0.395,358000
2312,20090508,0.167,0.167,0.159,0.159,5343400
2313,20090508,3.00,3.28,2.95,3.21,4219905
2314,20090508,6.65,7.02,6.60,6.63,8653200
2317,20090508,0.39,0.39,0.38,0.39,424000
2320,20090508,0.80,0.85,0.77,0.85,1098000
2322,20090508,0.12,0.12,0.12,0.12,200000
2323,20090508,0.161,0.163,0.161,0.163,152000
2324,20090508,0.209,0.23,0.209,0.23,6090000
2326,20090508,0.08,0.08,0.08,0.08,0
2327,20090508,0.20,0.20,0.20,0.20,0
2328,20090508,4.80,4.95,4.76,4.89,36380792
2330,20090508,0.53,0.53,0.53,0.53,20000
2332,20090508,1.49,1.49,1.31,1.33,117972624
2333,20090508,4.42,4.61,4.35,4.46,2331500
2336,20090508,0.07,0.07,0.07,0.07,0
2337,20090508,1.74,1.82,1.69,1.77,17716000
2338,20090508,26.40,26.40,25.40,25.60,2666400
2339,20090508,0.73,0.73,0.73,0.73,0
2340,20090508,0.69,0.69,0.67,0.67,88446
2341,20090508,1.34,1.35,1.32,1.32,470000
2342,20090508,3.48,3.52,3.42,3.42,2576381
2343,20090508,4.66,4.97,4.66,4.88,37003000
2345,20090508,1.45,1.48,1.40,1.44,8204000
2348,20090508,0.79,0.81,0.77,0.78,960000
2349,20090508,0.16,0.172,0.16,0.165,5792000
2355,20090508,3.30,3.48,3.26,3.37,1618000
2356,20090508,6.51,6.96,6.49,6.80,6203200
2357,20090508,1.49,1.54,1.47,1.54,9240000
2358,20090508,0.94,0.94,0.94,0.94,0
2362,20090508,0.18,0.182,0.177,0.182,196000
2366,20090508,1.85,1.93,1.80,1.84,7554043
2368,20090508,1.23,1.26,1.22,1.26,938000
2369,20090508,0.445,0.465,0.445,0.45,14556000
2371,20090508,1.26,1.41,1.26,1.41,7308000
2379,20090508,0.199,0.199,0.199,0.199,0
2380,20090508,1.92,1.94,1.87,1.90,11788000
2382,20090508,0.79,0.83,0.78,0.83,1005000
2383,20090508,0.41,0.43,0.41,0.43,1816000
2387,20090508,11.18,11.18,11.18,11.18,0
2388,20090508,11.90,12.18,11.62,11.90,33234276
2389,20090508,0.20,0.20,0.20,0.20,0
2398,20090508,0.92,0.94,0.92,0.94,212000
2600,20090508,7.00,7.75,6.88,7.63,175263120
2618,20090508,0.63,0.66,0.63,0.64,316160
2626,20090508,1.53,1.77,1.53,1.75,99065000
2628,20090508,29.20,29.45,28.75,29.00,50714708
2633,20090508,1.49,1.49,1.49,1.49,0
2662,20090508,0.20,0.247,0.196,0.22,1426000
2668,20090508,0.22,0.22,0.22,0.22,0
2678,20090508,0.61,0.62,0.58,0.58,196000
2688,20090508,11.16,11.18,10.26,10.34,2088000
2689,20090508,4.50,4.95,4.40,4.92,28683600
2698,20090508,3.57,3.90,3.52,3.85,4632500
2700,20090508,0.099,0.099,0.099,0.099,0
2722,20090508,1.03,1.07,1.02,1.06,12937000
2727,20090508,3.32,3.44,3.25,3.31,87985000
2728,20090508,0.62,0.63,0.62,0.63,164000
2777,20090508,14.80,15.48,14.68,14.98,26253666
2778,20090508,1.95,1.99,1.92,1.97,12105000
2788,20090508,1.40,1.44,1.39,1.44,1664000
2800,20090508,17.10,17.56,17.08,17.50,22041496
2823,20090508,11.60,11.84,11.52,11.76,80873328
2833,20090508,173.80,175.70,171.50,175.70,149490
2866,20090508,2.10,2.24,2.08,2.22,308961600
2868,20090508,1.78,1.98,1.78,1.96,17382000
2877,20090508,5.30,5.50,5.25,5.29,998000
2878,20090508,0.285,0.305,0.27,0.305,36140360
2880,20090508,3.01,3.16,2.99,3.15,3600000
2882,20090508,1.38,1.46,1.33,1.37,43450400
2883,20090508,7.70,8.00,7.63,7.85,30422904
2888,20090508,150.00,151.20,146.00,148.60,2308171
2889,20090508,1.31,1.35,1.29,1.33,12586000
2898,20090508,0.51,0.52,0.475,0.475,740000
2899,20090508,6.28,6.59,6.17,6.58,53274628
3300,20090508,0.74,0.78,0.73,0.76,1506000
3303,20090508,0.60,0.63,0.58,0.63,2374000
3308,20090508,6.97,7.20,6.74,6.95,5260300
3311,20090508,2.01,2.07,1.99,2.01,7221828
3313,20090508,0.99,1.02,0.99,1.02,3925000
3318,20090508,1.21,1.25,1.11,1.21,1280000
3322,20090508,0.55,0.57,0.54,0.56,1052000
3323,20090508,16.98,17.16,16.50,16.86,36637000
3328,20090508,6.84,7.07,6.68,6.99,69995248
3330,20090508,2.87,2.95,2.87,2.93,7698000
3331,20090508,4.02,4.12,3.98,4.05,2176000
3335,20090508,0.61,0.63,0.61,0.63,2672000
3336,20090508,3.81,3.82,3.76,3.77,4952000
3337,20090508,0.74,0.79,0.71,0.78,8476000
3339,20090508,6.35,6.45,6.21,6.39,3799000
3344,20090508,1.02,1.02,1.02,1.02,0
3355,20090508,0.168,0.175,0.168,0.175,652000
3366,20090508,1.40,1.45,1.39,1.43,162000
3368,20090508,11.16,11.34,11.06,11.10,7615500
3377,20090508,6.23,6.87,6.12,6.78,32212700
3378,20090508,1.46,1.51,1.41,1.47,31952000
3382,20090508,2.10,2.10,2.03,2.09,5363000
3383,20090508,7.10,7.75,7.02,7.38,32130000
3389,20090508,2.13,2.13,1.90,2.02,7218000
3393,20090508,3.63,3.80,3.55,3.56,3650000
3398,20090508,0.78,0.87,0.78,0.86,5592000
3399,20090508,2.24,2.25,2.23,2.25,87000
3800,20090508,1.40,1.55,1.40,1.54,8780000
3808,20090508,7.45,7.70,7.35,7.58,3638500
3813,20090508,0.85,0.86,0.84,0.85,18615000
3818,20090508,4.20,4.39,4.18,4.26,29113716
3823,20090508,0.21,0.21,0.18,0.205,198000
3828,20090508,0.96,0.97,0.93,0.95,258000
3833,20090508,3.49,3.66,3.40,3.62,11330000
3838,20090508,0.485,0.52,0.485,0.51,12436000
3868,20090508,3.00,3.18,2.95,3.13,1322000
3883,20090508,1.24,1.45,1.24,1.42,34766000
3888,20090508,4.05,4.54,4.04,4.52,23548460
3889,20090508,0.87,0.95,0.87,0.92,472000
3898,20090508,10.80,11.24,10.78,11.12,1675400
3899,20090508,4.30,4.50,4.20,4.28,1176000
3900,20090508,5.55,5.55,5.55,5.55,0
3918,20090508,0.99,1.00,0.92,0.98,4552000
3928,20090508,1.00,1.01,0.98,1.00,2040000
3933,20090508,3.15,3.22,3.13,3.14,4316000
3938,20090508,0.415,0.49,0.405,0.485,38843000
3968,20090508,15.86,17.24,15.76,17.02,87528784
3983,20090508,4.25,4.41,4.21,4.40,5705000
3988,20090508,3.01,3.01,2.93,2.95,998850048
3989,20090508,0.35,0.425,0.35,0.415,12430000
3993,20090508,4.66,4.82,4.55,4.79,30318000
3998,20090508,0.70,0.71,0.68,0.71,15240000
3999,20090508,1.46,1.47,1.41,1.43,1066000
8002,20090508,0.69,0.69,0.69,0.69,0
8003,20090508,0.205,0.205,0.205,0.205,12000
8005,20090508,0.35,0.375,0.35,0.375,1076000
8006,20090508,3.60,3.63,3.55,3.63,22550
8007,20090508,0.18,0.18,0.18,0.20,2000
8008,20090508,0.78,0.78,0.74,0.78,1868782
8009,20090508,0.305,0.315,0.29,0.31,800000
8010,20090508,0.015,0.015,0.015,0.015,0
8011,20090508,0.065,0.07,0.064,0.068,3560000
8013,20090508,0.12,0.12,0.12,0.12,214000
8015,20090508,0.48,0.48,0.48,0.48,0
8016,20090508,1.44,1.44,1.44,1.44,0
8017,20090508,0.036,0.039,0.036,0.038,22552000
8019,20090508,0.084,0.098,0.084,0.098,2480000
8021,20090508,0.064,0.064,0.061,0.063,1180000
8022,20090508,0.75,0.75,0.75,0.75,0
8025,20090508,0.10,0.10,0.10,0.10,46000
8026,20090508,0.28,0.37,0.28,0.37,1096000
8028,20090508,0.053,0.064,0.053,0.064,22000
8029,20090508,0.51,0.51,0.51,0.51,0
8032,20090508,0.045,0.055,0.042,0.051,1443335
8033,20090508,0.10,0.118,0.10,0.118,28000
8035,20090508,0.64,0.64,0.64,0.64,0
8037,20090508,0.24,0.24,0.24,0.24,0
8041,20090508,0.037,0.044,0.037,0.044,89940000
8042,20090508,0.00,0.00,0.00,0.00,0
8043,20090508,0.148,0.148,0.148,0.148,0
8045,20090508,0.22,0.22,0.22,0.22,60000
8046,20090508,0.57,0.61,0.57,0.59,11140000
8047,20090508,0.198,0.198,0.198,0.197,20000
8048,20090508,0.04,0.043,0.04,0.04,116000
8049,20090508,0.24,0.24,0.202,0.238,740000
8050,20090508,0.185,0.185,0.185,0.185,0
8051,20090508,0.17,0.17,0.17,0.17,0
8052,20090508,1.85,1.86,1.85,1.86,24000
8053,20090508,0.195,0.215,0.185,0.20,2060000
8055,20090508,0.29,0.29,0.27,0.285,1096000
8058,20090508,2.62,2.63,2.53,2.57,210000
8060,20090508,0.063,0.078,0.063,0.074,900000
8061,20090508,0.04,0.046,0.039,0.044,26000
8063,20090508,0.55,0.55,0.51,0.55,249232
8065,20090508,0.36,0.36,0.36,0.36,0
8067,20090508,0.182,0.182,0.182,0.182,0
8068,20090508,0.09,0.09,0.09,0.09,0
8069,20090508,9.88,9.90,9.60,9.89,427000
8070,20090508,0.335,0.355,0.335,0.35,388000
8071,20090508,0.066,0.069,0.066,0.068,51230000
8075,20090508,0.079,0.08,0.07,0.073,2506000
8076,20090508,0.13,0.13,0.13,0.13,200000
8078,20090508,0.66,0.66,0.66,0.66,52000
8079,20090508,0.20,0.201,0.193,0.193,1193520
8080,20090508,0.48,0.48,0.48,0.48,0
8081,20090508,0.29,0.29,0.29,0.29,0
8082,20090508,0.087,0.089,0.087,0.089,30000
8083,20090508,0.049,0.056,0.049,0.052,2428000
8086,20090508,0.10,0.10,0.10,0.10,160000
8088,20090508,0.146,0.152,0.146,0.15,704000
8089,20090508,0.63,0.66,0.62,0.65,4272000
8090,20090508,0.00,0.00,0.00,0.00,0
8091,20090508,0.13,0.135,0.13,0.135,700000
8092,20090508,0.051,0.051,0.051,0.051,0
8095,20090508,0.25,0.32,0.25,0.26,681000
8096,20090508,0.68,0.68,0.66,0.68,1160000
8100,20090508,0.15,0.152,0.15,0.152,600000
8101,20090508,0.00,0.00,0.00,0.00,0
8102,20090508,0.55,0.60,0.55,0.60,572000
8103,20090508,0.185,0.185,0.185,0.185,0
8106,20090508,0.165,0.165,0.165,0.165,70000
8108,20090508,0.137,0.154,0.127,0.139,21868000
8109,20090508,0.116,0.116,0.116,0.116,0
8110,20090508,0.108,0.108,0.108,0.108,0
8111,20090508,0.125,0.165,0.12,0.16,460000
8112,20090508,0.82,0.90,0.82,0.86,3052000
8115,20090508,0.19,0.19,0.19,0.19,0
8116,20090508,0.128,0.148,0.128,0.147,83305000
8117,20090508,0.045,0.049,0.045,0.048,37070000
8118,20090508,1.68,1.68,1.60,1.68,372000
8119,20090508,0.033,0.033,0.033,0.033,0
8120,20090508,0.048,0.048,0.048,0.048,0
8123,20090508,0.16,0.16,0.146,0.155,1914000
8126,20090508,0.22,0.22,0.22,0.22,0
8128,20090508,0.066,0.066,0.062,0.064,36224000
8129,20090508,0.051,0.061,0.048,0.058,54820000
8130,20090508,0.024,0.028,0.023,0.026,60660000
8131,20090508,0.138,0.138,0.138,0.138,0
8136,20090508,0.134,0.139,0.128,0.137,4616000
8137,20090508,0.53,0.53,0.51,0.51,48000
8139,20090508,0.19,0.19,0.19,0.19,0
8141,20090508,0.00,0.00,0.00,0.00,0
8143,20090508,0.042,0.042,0.039,0.041,4700000
8148,20090508,0.31,0.31,0.31,0.31,0
8149,20090508,1.12,1.20,1.12,1.19,337000
8150,20090508,0.60,0.62,0.60,0.62,6220000
8151,20090508,0.243,0.243,0.20,0.20,60000
8153,20090508,0.33,0.335,0.32,0.325,3606000
8155,20090508,0.28,0.28,0.28,0.28,0
8158,20090508,0.265,0.265,0.25,0.26,1480000
8167,20090508,0.104,0.114,0.102,0.108,3520000
8169,20090508,0.134,0.134,0.134,0.134,0
8171,20090508,0.117,0.117,0.117,0.117,0
8172,20090508,0.20,0.20,0.20,0.20,128000
8173,20090508,0.119,0.125,0.117,0.121,61696000
8175,20090508,0.089,0.089,0.089,0.089,0
8176,20090508,0.25,0.25,0.25,0.25,0
8178,20090508,0.101,0.101,0.101,0.101,0
8180,20090508,1.20,1.34,1.19,1.34,19272000
8182,20090508,0.134,0.135,0.121,0.126,9238000
8186,20090508,0.086,0.088,0.086,0.086,3000000
8188,20090508,0.345,0.345,0.345,0.345,0
8189,20090508,0.20,0.20,0.20,0.20,170000
8190,20090508,0.057,0.064,0.057,0.057,1590000
8192,20090508,0.093,0.099,0.09,0.098,8368000
8196,20090508,0.37,0.375,0.37,0.375,245000
8197,20090508,0.121,0.121,0.112,0.115,1130000
8198,20090508,0.30,0.30,0.30,0.30,36000
8199,20090508,15.80,16.20,15.70,15.98,1188935
8200,20090508,0.039,0.039,0.039,0.039,0
8201,20090508,0.33,0.33,0.33,0.33,0
8202,20090508,0.063,0.063,0.06,0.062,41730000
8203,20090508,0.30,0.30,0.30,0.30,1000000
8205,20090508,0.30,0.30,0.30,0.30,96000
8206,20090508,0.80,0.85,0.80,0.85,401000
8208,20090508,1.15,1.15,1.15,1.15,44000
8210,20090508,0.255,0.255,0.255,0.255,0
8211,20090508,0.077,0.077,0.077,0.077,0
8212,20090508,0.27,0.27,0.27,0.27,0
8213,20090508,0.031,0.033,0.029,0.03,22970000
8216,20090508,0.56,0.56,0.56,0.56,0
8217,20090508,2.52,2.74,2.52,2.70,277000
8220,20090508,0.032,0.033,0.032,0.032,24168000
8221,20090508,0.485,0.50,0.485,0.50,50000
8222,20090508,0.00,0.00,0.00,0.00,0
8225,20090508,0.39,0.51,0.39,0.50,690000
8226,20090508,0.18,0.18,0.18,0.18,0
8227,20090508,0.17,0.17,0.17,0.17,44000
8233,20090508,0.21,0.21,0.21,0.21,60000
8247,20090508,2.12,2.12,2.12,2.12,0
8250,20090508,0.025,0.028,0.025,0.026,303380000
8251,20090508,0.54,0.54,0.52,0.52,132000
8253,20090508,0.242,0.26,0.242,0.26,180000
8258,20090508,0.114,0.114,0.114,0.114,0
8259,20090508,0.30,0.31,0.295,0.31,22675000
8262,20090508,0.75,0.75,0.75,0.75,0
8266,20090508,0.122,0.122,0.115,0.115,1072000
8270,20090508,0.53,0.53,0.50,0.50,1890000
8271,20090508,0.25,0.265,0.23,0.236,920000
8272,20090508,0.32,0.32,0.32,0.32,0
8273,20090508,0.44,0.44,0.44,0.44,0
8277,20090508,7.70,7.70,7.15,7.40,1273000
8279,20090508,0.265,0.275,0.265,0.265,1192000
8285,20090508,1.44,1.49,1.43,1.47,4028050
8286,20090508,0.30,0.30,0.30,0.30,15000
8287,20090508,4.25,4.58,4.23,4.48,262000
8290,20090508,0.80,0.81,0.79,0.80,1100000
8292,20090508,0.33,0.34,0.33,0.34,100000
8293,20090508,0.50,0.50,0.50,0.50,0
8298,20090508,0.26,0.26,0.26,0.26,10000
8299,20090508,0.04,0.04,0.04,0.04,0
8301,20090508,0.11,0.11,0.11,0.11,8000
8306,20090508,0.89,1.01,0.89,1.00,6572500
8310,20090508,0.00,0.00,0.00,0.00,0
8313,20090508,0.32,0.33,0.32,0.33,100000
8317,20090508,0.08,0.10,0.079,0.097,15250000
8319,20090508,1.766,1.766,1.766,1.766,0
8329,20090508,0.76,0.84,0.73,0.79,320000
8331,20090508,1.02,1.09,0.93,1.08,860000
8340,20090508,0.142,0.142,0.142,0.142,0
8348,20090508,0.88,0.90,0.88,0.90,276000
8398,20090508,0.03,0.03,0.03,0.03,0
DJI,20090508,8513.56,8577.19,8358.00,8409.85,476636672
HSI,20090508,17149.311,17442.961,16970.199,17389.869,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多