From 594d21dfea537094429224f1d62c5b37a3c2ac70 Mon Sep 17 00:00:00 2001 From: sbmagar Date: Tue, 10 Oct 2023 11:18:26 +0000 Subject: [PATCH] Today's share data has been scrapped successfully! --- data/10_10_2023.csv | 283 ++++++++++++++++++++++++++++++++++++++++++++ 1 file changed, 283 insertions(+) create mode 100644 data/10_10_2023.csv diff --git a/data/10_10_2023.csv b/data/10_10_2023.csv new file mode 100644 index 0000000..2212920 --- /dev/null +++ b/data/10_10_2023.csv @@ -0,0 +1,283 @@ +Symbol,Conf.,Open,High,Low,Close,VWAP,Vol,Prev. Close,Turnover,Trans.,Diff,Range,Diff %,Range %,VWAP %,120 Days,180 Days,52 Weeks High,52 Weeks Low +ACLBSL,-,541.00,541.00,531.00,535.00,533.82,906.00,550.00,"483,641.20",28,-15.00,10.00,-2.73,1.88,0.22,588.87,627.21,906.70,528.10 +ADBL,-,257.00,258.00,251.10,252.00,252.81,"9,470.00",253.00,"2,394,063.60",111,-1.00,6.90,-0.40,2.75,-0.32,244.05,257.82,355.80,224.00 +AHL,-,336.00,344.70,326.00,326.00,335.63,"12,721.00",338.00,"4,269,589.00",127,-12.00,18.70,-3.55,5.74,-2.95,343.51,0.00,480.90,273.10 +AHPC,-,214.30,222.00,210.00,212.00,211.69,"30,166.00",214.30,"6,385,912.10",143,-2.30,12.00,-1.07,5.71,0.15,256.50,274.19,364.00,190.00 +AKJCL,-,155.00,157.00,151.00,152.20,152.48,"8,628.00",156.20,"1,315,631.50",63,-4.00,6.00,-2.56,3.97,-0.19,190.30,203.73,262.00,144.10 +AKPL,-,183.00,183.00,175.50,176.00,178.25,"46,697.00",182.90,"8,323,534.30",295,-6.90,7.50,-3.77,4.27,-1.28,280.79,322.67,460.90,152.40 +ALBSL,-,667.00,670.00,660.00,661.10,661.48,"1,173.00",664.00,"775,915.40",56,-2.90,10.00,-0.44,1.52,-0.06,725.03,776.56,"1,158.90",649.00 +ALICL,-,647.00,647.00,638.00,640.00,642.05,"10,796.00",647.00,"6,931,566.60",104,-7.00,9.00,-1.08,1.41,-0.32,661.23,659.37,812.00,428.00 +ANLB,-,"1,915.00","1,925.10","1,915.00","1,920.10","1,921.88",386.00,"1,940.00","741,847.60",29,-19.90,10.10,-1.03,0.53,-0.09,0.00,0.00,"2,651.00",403.80 +API,-,172.00,175.00,172.00,172.90,173.10,"35,819.00",174.60,"6,200,430.30",247,-1.70,3.00,-0.97,1.74,-0.12,212.20,231.28,315.00,165.00 +AVYAN,-,610.80,612.10,600.00,608.00,605.74,"1,834.00",610.80,"1,110,936.00",80,-2.80,12.10,-0.46,2.02,0.37,654.51,662.05,963.00,465.40 +BARUN,-,215.00,227.70,214.00,215.00,217.90,"9,366.00",219.00,"2,040,879.60",68,-4.00,13.70,-1.83,6.40,-1.35,239.91,248.45,300.00,190.30 +BBC,-,"3,615.00","3,729.90","3,615.00","3,729.90","3,661.80",40.00,"3,670.00","146,472.00",3,59.90,114.90,1.63,3.18,1.83,"3,573.88","3,494.53","4,539.00","3,050.00" +BEDC,-,204.00,212.00,204.00,211.00,206.63,"4,205.00",207.10,"868,891.40",199,3.90,8.00,1.88,3.92,2.07,0.00,0.00,326.30,170.00 +BFC,-,302.20,307.20,300.00,300.30,302.53,"3,360.00",304.00,"1,016,485.50",39,-3.70,7.20,-1.22,2.40,-0.74,318.89,325.44,406.00,287.00 +BHDC,-,346.90,346.90,333.20,345.00,337.60,"3,790.00",353.90,"1,279,518.00",71,-8.90,13.70,-2.51,4.11,2.14,369.86,386.59,468.90,286.50 +BHL,-,220.00,226.00,218.30,224.70,222.21,"6,176.00",222.70,"1,372,388.00",124,2.00,7.70,0.90,3.53,1.11,262.51,286.88,394.70,192.70 +BHPL,-,486.00,486.00,451.00,458.00,463.10,"10,709.00",495.90,"4,959,385.70",152,-37.90,35.00,-7.64,7.76,-1.11,449.77,471.24,677.20,194.30 +BNHC,-,345.00,352.90,331.00,350.00,342.95,"4,239.00",350.10,"1,453,763.70",73,-0.10,21.90,-0.03,6.62,2.01,347.85,374.74,484.70,270.10 +BNT,-,"13,153.00","13,250.00","13,153.00","13,250.00","13,201.50",20.00,"12,896.00","264,030.00",2,354.00,97.00,2.75,0.74,0.37,"13,104.08","13,090.14","16,200.00","11,152.00" +BPCL,-,296.50,300.00,293.00,296.00,295.30,"17,866.00",299.50,"5,275,798.40",145,-3.50,7.00,-1.17,2.39,0.24,319.05,320.36,368.50,290.10 +BPW,-,"1,009.00","1,020.00",936.00,961.00,985.72,220.00,"1,009.00","216,859.00",15,-48.00,84.00,-4.76,8.97,-2.57,0.00,0.00,"1,710.00",233.10 +C30MF,-,7.92,8.00,7.92,8.00,7.98,"1,000.00",7.88,"7,980.00",10,0.12,0.08,1.52,1.01,0.25,0.00,0.00,10.00,7.83 +CBBL,-,920.10,935.00,920.10,921.00,925.71,"8,878.00",934.00,"8,218,488.90",171,-13.00,14.90,-1.39,1.62,-0.51,914.89,949.47,"1,303.00",727.00 +CCBD88,-,877.00,877.00,869.00,869.00,873.00,50.00,890.70,"43,650.00",2,-21.70,8.00,-2.44,0.92,-0.46,0.00,0.00,"1,022.90",816.00 +CFCL,-,320.00,326.00,299.90,311.90,312.11,"17,922.00",322.00,"5,593,678.50",139,-10.10,26.10,-3.14,8.70,-0.07,334.48,332.45,423.00,275.50 +CGH,-,"1,090.00","1,100.00","1,071.00","1,080.00","1,079.37","2,414.00","1,096.20","2,605,588.00",89,-16.20,29.00,-1.48,2.71,0.06,"1,217.19","1,221.48","1,520.00",945.00 +CHCL,-,481.00,481.00,465.00,466.00,470.32,"12,395.00",472.00,"5,829,570.10",126,-6.00,16.00,-1.27,3.44,-0.93,506.33,491.20,594.00,350.10 +CHDC,-,968.10,995.00,968.00,975.00,971.41,"6,751.00",985.00,"6,557,964.60",137,-10.00,27.00,-1.02,2.79,0.37,899.32,847.72,"1,103.00",590.00 +CHL,-,222.00,224.50,203.70,214.20,212.79,"14,586.00",222.00,"3,103,746.70",86,-7.80,20.80,-3.51,10.21,0.66,261.58,281.27,370.00,193.10 +CIT,-,"1,916.00","1,916.00","1,879.30","1,885.00","1,887.06","12,176.00","1,895.00","22,976,812.20",244,-10.00,36.70,-0.53,1.95,-0.11,"2,127.30","2,105.02","2,704.00","1,790.00" +CITY,-,595.90,608.00,582.10,585.00,591.11,"4,175.00",608.00,"2,467,873.00",158,-23.00,25.90,-3.78,4.45,-1.04,0.00,0.00,782.50,111.10 +CLI,-,420.00,429.90,418.00,418.20,421.02,"61,914.00",424.60,"26,067,057.00","4,827",-6.40,11.90,-1.51,2.85,-0.67,0.00,0.00,508.00,418.00 +CMF1,-,7.90,8.05,7.89,7.89,7.94,"7,300.00",7.75,"57,967.00",3,0.14,0.16,1.81,2.03,-0.64,7.95,8.00,9.40,6.75 +CMF2,-,7.85,7.85,7.55,7.55,7.76,"3,000.00",7.70,"23,284.50",3,-0.15,0.30,-1.95,3.97,-2.80,8.23,8.19,10.39,7.03 +CORBL,-,324.90,325.00,320.00,321.00,321.31,470.00,327.50,"151,017.80",14,-6.50,5.00,-1.98,1.56,-0.10,319.53,318.12,400.00,250.00 +CYCL,-,"1,010.00","1,020.00","1,005.00","1,020.00","1,012.29","1,020.00","1,023.00","1,032,535.40",62,-3.00,15.00,-0.29,1.49,0.76,"1,529.76",0.00,"2,734.80",979.00 +CZBIL,-,172.00,172.00,167.70,168.40,168.48,"20,379.00",170.00,"3,433,375.70",154,-1.60,4.30,-0.94,2.56,-0.05,178.69,181.52,224.00,165.00 +DDBL,-,718.30,732.00,718.30,728.00,722.25,"5,005.00",730.20,"3,614,861.50",71,-2.20,13.70,-0.30,1.91,0.79,731.34,764.50,"1,178.00",606.70 +DHPL,-,151.40,154.00,146.00,146.00,147.84,"8,503.00",148.50,"1,257,077.50",53,-2.50,8.00,-1.68,5.48,-1.26,181.62,198.14,262.00,135.40 +DLBS,-,606.10,621.00,600.00,620.00,609.41,268.00,616.00,"163,321.70",20,4.00,21.00,0.65,3.50,1.71,729.14,801.95,"1,662.00",177.70 +DOLTI,-,212.70,219.30,211.00,215.00,212.55,"5,320.00",217.00,"1,130,770.00",171,-2.00,8.30,-0.92,3.93,1.14,0.00,0.00,311.00,177.40 +DORDI,-,215.00,220.20,211.10,215.00,213.81,"3,320.00",215.90,"709,851.50",94,-0.90,9.10,-0.42,4.31,0.55,248.30,268.10,351.90,191.60 +EBL,-,479.90,480.00,466.00,468.00,470.32,"21,938.00",476.00,"10,317,913.00",202,-8.00,14.00,-1.68,3.00,-0.50,562.92,545.23,633.00,421.50 +EDBL,-,320.00,320.00,314.20,317.10,316.85,"11,323.00",319.10,"3,587,636.70",55,-2.00,5.80,-0.63,1.85,0.08,308.34,316.80,396.00,266.40 +EHPL,-,366.00,366.00,346.10,351.10,353.70,"3,904.00",369.80,"1,380,850.40",62,-18.70,19.90,-5.06,5.75,-0.74,341.12,375.31,508.00,216.00 +ENL,-,850.00,867.00,825.00,825.00,835.54,"1,290.00",862.00,"1,077,842.00",36,-37.00,42.00,-4.29,5.09,-1.28,762.30,733.23,"1,060.00",535.00 +FMDBL,-,633.00,635.00,627.30,635.00,629.44,"6,703.00",633.00,"4,219,158.00",49,2.00,7.70,0.32,1.23,0.88,624.65,619.65,781.00,497.20 +FOWAD,-,"1,232.00","1,243.00","1,220.00","1,240.00","1,232.23","2,344.00","1,243.90","2,888,344.60",53,-3.90,23.00,-0.31,1.89,0.63,"1,241.05","1,353.01","2,800.00","1,071.20" +GBBD85,-,847.20,847.20,814.00,814.00,818.25,375.00,864.40,"306,843.50",22,-50.40,33.20,-5.83,4.08,-0.52,814.12,0.00,"1,000.00",722.50 +GBBL,-,373.00,373.00,366.40,367.00,369.41,"23,160.00",372.50,"8,555,641.90",164,-5.50,6.60,-1.48,1.80,-0.66,373.06,369.69,419.00,330.00 +GBD80/81,-,990.80,990.80,990.80,990.80,990.80,25.00,"1,009.00","24,770.00",1,-18.20,0.00,-1.80,0.00,0.00,977.14,992.90,"1,075.00",953.40 +GBIME,-,207.80,207.80,202.00,202.00,202.75,"71,975.00",205.00,"14,593,130.00",449,-3.00,5.80,-1.46,2.87,-0.37,196.24,198.41,241.90,176.00 +GBLBS,-,485.00,490.00,481.00,490.00,484.16,785.00,490.00,"380,064.00",25,0.00,9.00,0.00,1.87,1.19,514.63,528.99,760.00,427.00 +GCIL,-,440.10,449.90,438.00,438.70,441.31,"25,678.00",445.00,"11,332,085.90",817,-6.30,11.90,-1.42,2.72,-0.60,0.00,0.00,581.40,438.00 +GFCL,-,425.30,430.00,401.00,424.90,415.89,"12,605.00",431.00,"5,242,271.20",100,-6.10,29.00,-1.42,7.23,2.12,454.22,462.01,565.00,401.00 +GHL,-,207.00,211.00,196.00,198.00,199.84,"24,697.00",204.00,"4,935,393.50",250,-6.00,15.00,-2.94,7.65,-0.93,216.67,235.44,309.00,159.00 +GIBF1,-,8.06,8.28,8.06,8.28,8.19,950.00,8.20,"7,776.50",9,0.08,0.22,0.98,2.73,1.14,8.40,8.31,9.70,7.50 +GILB,-,922.80,922.80,850.10,904.00,884.98,"1,571.00",904.80,"1,390,305.00",43,-0.80,72.70,-0.09,8.55,2.10,878.71,909.94,"1,392.00",665.10 +GLBSL,-,673.50,686.90,673.50,686.90,676.87,106.00,660.30,"71,748.00",5,26.60,13.40,4.03,1.99,1.46,715.75,741.72,"1,011.20",650.00 +GLH,-,216.10,224.40,212.00,213.00,215.53,"6,680.00",220.00,"1,439,740.00",106,-7.00,12.40,-3.18,5.85,-1.19,253.35,271.10,370.00,201.00 +GMFBS,-,690.00,690.00,680.00,680.00,682.69,316.00,687.00,"215,731.00",9,-7.00,10.00,-1.02,1.47,-0.40,729.10,752.57,981.00,641.00 +GMFIL,-,335.50,342.20,329.00,331.00,332.35,"25,838.00",339.00,"8,587,386.50",99,-8.00,13.20,-2.36,4.01,-0.41,342.57,340.82,427.00,277.00 +GRDBL,-,308.00,317.00,295.00,317.00,300.48,"23,613.00",313.00,"7,095,224.30",59,4.00,22.00,1.28,7.46,5.21,289.61,282.26,351.00,0.00 +GUFL,-,508.00,518.00,508.00,510.00,509.95,"4,423.00",517.80,"2,255,493.50",71,-7.80,10.00,-1.51,1.97,0.01,526.46,530.29,652.00,381.00 +GVL,-,348.50,354.00,342.00,350.00,345.78,"10,458.00",353.10,"3,616,138.50",189,-3.10,12.00,-0.88,3.51,1.21,390.02,406.49,511.00,272.00 +GWFD83,-,"1,030.00","1,030.00","1,030.00","1,030.00","1,030.00",50.00,"1,025.00","51,500.00",1,5.00,0.00,0.49,0.00,0.00,"1,049.79","1,072.99","1,147.50",989.80 +HBL,-,200.00,202.90,199.70,200.20,201.33,"31,945.00",201.90,"6,431,587.80",129,-1.70,3.20,-0.84,1.60,-0.57,213.95,232.24,369.30,199.70 +HDHPC,-,129.50,129.50,125.00,126.00,126.04,"109,348.00",128.00,"13,782,424.00",415,-2.00,4.50,-1.56,3.60,-0.03,157.01,181.30,264.00,116.00 +HDL,-,"1,900.00","1,900.00","1,860.10","1,870.00","1,868.08","10,202.00","1,880.40","19,058,141.70",338,-10.40,39.90,-0.55,2.15,0.10,"2,057.16","2,147.34","4,323.00","1,806.60" +HEI,-,530.10,545.00,515.00,518.50,522.57,"20,701.00",534.50,"10,817,679.40",97,-16.00,30.00,-2.99,5.83,-0.78,542.43,507.06,661.00,345.00 +HHL,-,201.00,204.00,198.10,202.00,200.43,"5,436.00",205.00,"1,089,559.50",127,-3.00,5.90,-1.46,2.98,0.78,240.78,258.37,322.00,170.30 +HIDCL,-,167.60,167.60,163.30,163.90,163.90,"30,840.00",164.40,"5,054,743.50",214,-0.50,4.30,-0.30,2.63,0.00,181.03,187.64,240.00,159.80 +HIDCLP,-,98.80,99.00,98.30,98.30,98.57,"21,242.00",98.60,"2,093,853.70",39,-0.30,0.70,-0.30,0.71,-0.28,101.23,102.39,126.40,95.30 +HLBSL,-,624.20,635.00,600.00,626.00,611.98,"1,608.00",612.40,"984,067.10",47,13.60,35.00,2.22,5.83,2.24,647.76,683.62,"1,018.00",524.90 +HLI,-,406.00,407.00,400.00,401.00,401.60,"42,660.00",405.90,"17,132,428.70",488,-4.90,7.00,-1.21,1.75,-0.15,0.00,0.00,574.00,350.00 +HPPL,-,230.00,234.00,221.10,222.20,223.64,"5,684.00",233.80,"1,271,163.80",67,-11.60,12.90,-4.96,5.83,-0.65,262.35,279.22,365.00,210.00 +HURJA,-,226.40,227.00,223.00,227.00,224.88,"15,285.00",230.30,"3,437,364.20",65,-3.30,4.00,-1.43,1.79,0.93,260.13,293.75,443.40,190.50 +ICFC,-,470.00,470.00,455.00,457.90,455.95,"12,867.00",463.00,"5,866,650.00",124,-5.10,15.00,-1.10,3.30,0.43,462.94,457.81,552.00,391.00 +ICFCD83,-,"1,021.00","1,021.00","1,021.00","1,021.00","1,021.00",30.00,"1,030.00","30,630.00",1,-9.00,0.00,-0.87,0.00,0.00,"1,040.16","1,054.78","1,186.00",988.10 +IGI,-,477.00,490.00,471.00,476.00,476.02,"17,917.00",483.00,"8,528,884.10",129,-7.00,19.00,-1.45,4.03,0.00,0.00,0.00,615.00,378.20 +IHL,-,250.00,260.00,241.10,254.40,244.49,"7,214.00",245.50,"1,763,741.50",238,8.90,18.90,3.63,7.84,3.90,0.00,0.00,352.90,200.20 +ILBS,-,632.40,682.00,609.00,646.00,626.30,"1,117.00",620.00,"699,580.10",35,26.00,73.00,4.19,11.99,3.05,645.46,694.31,"1,048.00",545.10 +ILI,-,481.00,490.00,476.00,477.00,478.94,"31,208.00",481.00,"14,946,842.50","1,520",-4.00,14.00,-0.83,2.94,-0.41,0.00,0.00,640.60,476.00 +JALPA,-,"1,077.00","1,077.00","1,052.00","1,077.00","1,060.75",754.00,"1,095.00","799,802.00",31,-18.00,25.00,-1.64,2.38,1.51,"1,446.83","1,875.39","3,770.00","1,037.00" +JBBL,-,296.00,296.00,289.30,289.70,290.89,"26,848.00",292.00,"7,809,766.40",156,-2.30,6.70,-0.79,2.32,-0.41,291.82,290.52,357.00,249.10 +JBLB,-,"1,361.00","1,375.00","1,360.00","1,363.00","1,364.89","2,242.00","1,373.00","3,060,087.90",103,-10.00,15.00,-0.73,1.10,-0.14,"1,483.67","1,733.83","2,990.60","1,353.00" +JFL,-,345.10,349.00,342.00,342.20,343.96,"5,360.00",347.00,"1,843,644.40",33,-4.80,7.00,-1.38,2.05,-0.52,372.44,380.56,484.50,332.20 +JOSHI,-,201.90,210.10,201.90,201.90,204.41,"5,144.00",206.00,"1,051,499.00",44,-4.10,8.20,-1.99,4.06,-1.24,249.38,255.53,318.00,168.00 +JSLBB,-,889.00,889.00,854.00,855.00,860.34,"1,075.00",877.00,"924,867.50",29,-22.00,35.00,-2.51,4.10,-0.62,952.48,"1,081.33","1,759.00",833.10 +KBL,-,160.00,160.00,156.40,157.00,156.76,"36,152.00",159.00,"5,667,348.90",184,-2.00,3.60,-1.26,2.30,0.15,164.34,170.49,211.60,154.00 +KBSH,-,780.10,780.10,770.00,780.00,774.34,"1,619.00",789.00,"1,253,657.50",39,-9.00,10.10,-1.14,1.31,0.73,0.00,0.00,969.00,479.00 +KDBY,-,7.84,8.32,7.84,7.95,8.01,"2,975.00",8.00,"23,841.00",24,-0.05,0.48,-0.62,6.12,-0.80,8.48,8.44,10.43,7.56 +KDL,-,774.50,786.90,772.00,775.00,776.43,"3,189.00",789.00,"2,476,037.70",80,-14.00,14.90,-1.77,1.93,-0.18,856.56,0.00,"1,102.00",134.40 +KEF,-,7.46,7.85,7.46,7.60,7.71,"11,000.00",7.60,"84,783.00",13,0.00,0.39,0.00,5.23,-1.42,8.46,8.43,10.35,7.45 +KKHC,-,175.20,178.80,175.20,178.50,175.45,"3,667.00",175.50,"643,378.20",24,3.00,3.60,1.71,2.05,1.71,202.67,217.89,288.00,158.80 +KLBSL,-,656.00,675.00,656.00,675.00,659.84,88.00,666.50,"58,066.00",5,8.50,19.00,1.28,2.90,2.25,701.32,722.31,"1,054.10",539.00 +KMCDB,-,613.00,622.00,612.10,613.00,614.23,759.00,623.10,"466,200.80",23,-10.10,9.90,-1.62,1.62,-0.20,648.48,718.63,"1,127.00",551.00 +KPCL,-,313.00,324.00,296.30,319.00,303.39,"7,295.00",319.00,"2,213,230.50",61,0.00,27.70,0.00,9.35,4.89,359.33,367.65,432.00,289.00 +KRBL,-,265.00,267.80,256.00,267.00,263.81,"3,353.00",270.00,"884,555.40",24,-3.00,11.80,-1.11,4.61,1.19,273.75,276.81,339.00,210.00 +KSBBL,-,303.00,307.00,301.10,301.30,302.53,"9,888.00",303.00,"2,991,464.50",76,-1.70,5.90,-0.56,1.96,-0.41,315.17,317.86,381.00,275.00 +LBBL,-,380.40,388.00,379.80,380.00,380.66,"22,477.00",383.20,"8,556,205.70",119,-3.20,8.20,-0.84,2.16,-0.17,378.19,367.10,454.00,305.00 +LEC,-,157.00,158.00,152.00,154.00,154.45,"37,032.00",154.50,"5,719,696.60",175,-0.50,6.00,-0.32,3.95,-0.29,230.92,247.00,318.00,146.00 +LEMF,-,8.35,8.35,8.19,8.19,8.24,"15,117.00",8.19,"124,628.23",6,0.00,0.16,0.00,1.95,-0.66,8.56,8.54,10.00,7.24 +LICN,-,"1,317.00","1,327.00","1,312.00","1,321.00","1,316.75","1,220.00","1,327.00","1,606,435.00",27,-6.00,15.00,-0.45,1.14,0.32,"1,429.76","1,432.00","1,800.00","1,183.00" +LLBS,-,705.00,705.00,677.00,689.00,679.72,201.00,695.00,"136,623.20",9,-6.00,28.00,-0.86,4.14,1.35,742.46,808.96,"1,357.00",624.00 +LSL,-,180.10,182.00,180.00,180.00,180.23,"46,954.00",182.00,"8,462,665.10",115,-2.00,2.00,-1.10,1.11,-0.13,0.00,0.00,196.80,173.00 +LUK,-,7.83,8.10,7.80,7.95,7.91,"38,900.00",7.93,"307,563.50",8,0.02,0.30,0.25,3.85,0.55,8.47,8.40,9.61,7.49 +LVF2,-,7.64,7.85,7.64,7.85,7.81,"2,050.00",7.79,"16,011.50",11,0.06,0.21,0.77,2.75,0.50,0.00,0.00,10.00,7.36 +MAKAR,-,239.80,240.00,235.40,235.50,236.96,"3,175.00",239.90,"752,360.50",145,-4.40,4.60,-1.83,1.95,-0.62,0.00,0.00,351.00,217.10 +MBJC,-,265.00,274.10,263.00,264.10,265.59,"11,198.00",270.00,"2,974,128.00",301,-5.90,11.10,-2.19,4.22,-0.57,294.81,300.23,363.00,197.00 +MBL,-,208.00,208.00,204.20,205.00,204.79,"32,672.00",205.20,"6,690,807.40",136,-0.20,3.80,-0.10,1.86,0.10,241.66,238.74,283.00,199.00 +MCHL,-,255.00,257.00,250.00,256.90,252.70,"6,610.00",259.00,"1,670,348.00",162,-2.10,7.00,-0.81,2.80,1.63,0.00,0.00,307.00,165.20 +MDB,-,396.20,402.00,396.20,398.40,398.88,"8,481.00",398.00,"3,382,937.80",39,0.40,5.80,0.10,1.46,-0.12,392.08,388.09,441.00,350.30 +MEHL,-,219.00,225.00,217.10,221.00,220.99,"31,543.00",221.10,"6,970,530.90",992,-0.10,7.90,-0.05,3.64,0.01,0.00,0.00,272.20,199.80 +MEL,-,170.70,179.90,167.40,168.30,170.07,"22,985.00",174.10,"3,909,035.60",744,-5.80,12.50,-3.33,7.47,-1.05,0.00,0.00,275.40,156.40 +MEN,-,791.00,805.00,791.00,791.10,797.13,"1,090.00",806.00,"868,868.00",35,-14.90,14.00,-1.85,1.77,-0.76,853.29,831.49,"1,092.00",692.00 +MERO,-,534.00,536.00,515.00,520.00,526.35,"1,099.00",525.30,"578,461.20",29,-5.30,21.00,-1.01,4.08,-1.22,572.21,601.36,945.00,493.00 +MFIL,-,512.00,514.00,507.00,510.00,509.57,"12,429.00",510.00,"6,333,502.90",94,0.00,7.00,0.00,1.38,0.08,491.66,479.15,587.00,367.10 +MHCL,-,202.00,207.90,200.00,203.70,202.49,"15,602.00",205.90,"3,159,323.60",258,-2.20,7.90,-1.07,3.95,0.59,208.21,0.00,274.40,141.00 +MHL,-,307.10,319.30,307.00,314.20,313.29,"6,693.00",310.10,"2,096,863.30",110,4.10,12.30,1.32,4.01,0.29,318.28,339.95,418.10,242.10 +MHNL,-,194.00,194.00,188.00,190.00,190.11,"2,073.00",194.00,"394,099.10",24,-4.00,6.00,-2.06,3.19,-0.06,238.97,262.55,356.90,169.00 +MKHC,-,211.70,219.30,211.50,219.00,216.94,"7,385.00",216.00,"1,602,100.00",213,3.00,7.80,1.39,3.69,0.94,233.93,0.00,367.50,174.40 +MKHL,-,248.10,254.00,245.10,248.00,250.76,"4,710.00",253.00,"1,181,077.00",149,-5.00,8.90,-1.98,3.63,-1.11,0.00,0.00,335.00,224.00 +MKJC,-,355.00,357.00,348.00,349.00,354.61,"1,295.00",362.00,"459,223.00",33,-13.00,9.00,-3.59,2.59,-1.61,373.70,401.48,554.00,293.20 +MKLB,-,617.50,617.50,594.00,597.00,601.73,883.00,630.00,"531,323.60",36,-33.00,23.50,-5.24,3.96,-0.79,685.52,723.67,"1,050.00",594.00 +MLBBL,-,716.00,722.00,711.00,720.00,716.06,"1,836.00",725.00,"1,314,692.00",18,-5.00,11.00,-0.69,1.55,0.55,819.60,859.16,"1,249.00",675.10 +MLBL,-,306.00,308.00,300.00,300.10,301.88,"54,093.00",308.20,"16,329,721.60",212,-8.10,8.00,-2.63,2.67,-0.59,317.58,321.18,388.90,281.00 +MLBS,-,634.20,635.10,633.00,635.10,633.98,110.00,645.00,"69,738.00",9,-9.90,2.10,-1.53,0.33,0.18,723.29,787.56,"1,256.00",621.00 +MLBSL,-,"1,742.00","1,744.00","1,725.00","1,727.00","1,732.88",389.00,"1,742.00","674,092.00",18,-15.00,19.00,-0.86,1.10,-0.34,"1,890.62","2,250.96","4,329.60","1,700.00" +MMF1,-,7.00,7.14,6.98,6.98,6.99,"18,300.00",7.00,"127,966.00",24,-0.02,0.16,-0.29,2.29,-0.18,7.28,7.36,8.65,6.65 +MMFDB,-,590.00,592.00,590.00,590.00,590.53,527.00,598.00,"311,207.10",13,-8.00,2.00,-1.34,0.34,-0.09,635.62,660.81,"1,026.00",550.00 +MNBBL,-,380.00,387.00,372.00,377.00,376.99,"37,215.00",378.00,"14,029,702.00",263,-1.00,15.00,-0.26,4.03,0.00,397.59,399.33,480.00,372.00 +MPFL,-,288.00,288.00,281.80,284.90,283.47,"2,996.00",287.50,"849,274.00",23,-2.60,6.20,-0.90,2.20,0.50,322.34,326.65,430.00,278.20 +MSLB,-,733.00,761.60,733.00,761.60,737.59,64.00,746.80,"47,205.70",4,14.80,28.60,1.98,3.90,3.15,782.83,864.40,"1,280.00",658.60 +NABBC,-,365.00,376.00,358.00,376.00,359.97,"1,220.00",372.00,"439,167.00",13,4.00,18.00,1.08,5.03,4.26,391.95,401.93,500.00,336.00 +NABIL,-,572.00,575.00,568.00,569.00,569.47,"60,468.00",571.80,"34,434,414.90",748,-2.80,7.00,-0.49,1.23,-0.08,596.74,616.15,930.00,568.00 +NADEP,-,501.50,509.90,501.50,508.00,502.83,"1,166.00",507.00,"586,304.50",24,1.00,8.40,0.20,1.67,1.02,555.60,588.66,"1,011.00",481.10 +NBF2,-,9.47,9.50,9.17,9.18,9.47,"104,012.00",9.33,"985,187.94",18,-0.15,0.33,-1.61,3.60,-3.18,8.52,8.46,9.50,7.45 +NBF3,-,6.91,7.10,6.91,6.92,6.98,"47,375.00",7.04,"330,899.81",29,-0.12,0.19,-1.70,2.75,-0.93,7.27,7.36,8.25,6.82 +NBL,-,249.80,249.90,245.50,246.00,246.41,"25,158.00",246.20,"6,199,230.00",178,-0.20,4.40,-0.08,1.79,-0.17,252.04,257.64,307.00,240.00 +NBLD87,-,786.00,793.00,786.00,793.00,788.50,420.00,788.00,"331,170.00",4,5.00,7.00,0.63,0.89,0.57,767.75,0.00,869.00,711.00 +NEF,-,9.94,9.98,9.60,9.61,9.89,"18,447.00",9.75,"182,455.62",7,-0.14,0.38,-1.44,3.96,-2.92,9.29,9.11,10.24,7.75 +NESDO,-,"1,730.00","1,759.00","1,712.00","1,720.00","1,726.14","1,334.00","1,740.00","2,302,666.20",50,-20.00,47.00,-1.15,2.75,-0.36,"1,971.97","2,245.21","3,759.00","1,711.00" +NFS,-,298.00,308.00,296.10,300.00,299.20,"5,508.00",304.00,"1,647,989.10",37,-4.00,11.90,-1.32,4.02,0.27,305.74,305.79,390.00,240.40 +NGPL,-,210.00,211.00,200.50,201.00,203.51,"40,215.00",207.00,"8,184,348.40",158,-6.00,10.50,-2.90,5.24,-1.25,233.40,250.13,340.00,185.20 +NHDL,-,330.00,337.60,325.50,325.50,330.97,"3,736.00",332.00,"1,236,498.50",25,-6.50,12.10,-1.96,3.72,-1.68,372.18,378.85,431.00,294.00 +NHPC,-,146.00,152.80,145.00,145.70,146.29,"20,146.00",147.00,"2,947,240.40",131,-1.30,7.80,-0.88,5.38,-0.41,182.88,205.21,286.20,130.40 +NIBLGF,-,7.84,7.85,7.84,7.84,7.84,"6,600.00",7.83,"51,760.00",10,0.01,0.01,0.13,0.13,-0.03,0.00,0.00,10.64,7.19 +NIBLPF,-,8.91,9.00,8.83,8.85,8.91,"17,806.00",8.91,"158,565.48",7,-0.06,0.17,-0.67,1.93,-0.62,8.92,8.85,10.13,7.82 +NIBSF2,-,7.09,7.10,6.95,7.07,7.00,"8,550.00",7.20,"59,847.00",13,-0.13,0.15,-1.81,2.16,1.00,7.32,7.40,9.49,6.74 +NICA,-,542.90,544.00,535.30,536.00,538.86,"56,229.00",541.90,"30,299,574.80",520,-5.90,8.70,-1.09,1.63,-0.53,751.04,759.69,861.90,535.30 +NICBF,-,9.33,9.33,9.15,9.15,9.15,"11,300.00",9.15,"103,413.00",3,0.00,0.18,0.00,1.97,-0.02,8.95,8.87,10.47,8.00 +NICFC,-,7.98,8.00,7.91,7.93,7.97,"2,000.00",7.98,"15,943.00",12,-0.05,0.09,-0.63,1.14,-0.52,8.19,8.14,10.17,7.45 +NICGF,-,9.66,10.30,9.49,10.19,9.69,"21,825.00",9.85,"211,512.75",11,0.34,0.81,3.45,8.54,4.89,9.73,9.60,10.75,8.59 +NICL,-,755.00,770.00,749.00,751.00,755.19,"9,826.00",760.00,"7,420,449.10",70,-9.00,21.00,-1.18,2.80,-0.56,710.36,643.36,907.00,385.10 +NICLBSL,-,615.00,628.00,613.00,620.00,615.11,"3,815.00",625.00,"2,346,639.60",96,-5.00,15.00,-0.80,2.45,0.79,639.94,652.60,878.00,516.00 +NICSF,-,8.02,8.35,8.02,8.02,8.10,"6,750.00",8.06,"54,686.50",12,-0.04,0.33,-0.50,4.11,-1.02,8.26,8.17,9.49,7.40 +NIFRA,-,190.00,192.00,188.50,189.80,189.37,"41,960.00",190.50,"7,945,757.90",596,-0.70,3.50,-0.37,1.86,0.23,211.97,216.00,261.00,176.90 +NIL,-,820.00,820.00,800.00,811.00,808.34,"6,161.00",820.00,"4,980,166.10",87,-9.00,20.00,-1.10,2.50,0.33,828.41,808.95,946.00,661.00 +NIMB,-,175.00,177.80,174.80,175.10,175.61,"80,096.00",175.30,"14,065,444.90",244,-0.20,3.00,-0.11,1.72,-0.29,180.79,0.00,232.20,170.10 +NIMBPO,-,145.00,145.00,144.10,144.10,144.61,"11,746.00",145.00,"1,698,533.60",20,-0.90,0.90,-0.62,0.62,-0.35,159.15,0.00,189.30,107.10 +NLBBL,-,564.10,566.00,556.00,556.00,562.54,"2,798.00",571.00,"1,573,997.50",32,-15.00,10.00,-2.63,1.80,-1.18,622.31,663.02,"1,060.80",534.00 +NLG,-,746.20,750.00,738.00,738.00,744.54,"4,013.00",750.00,"2,987,824.20",54,-12.00,12.00,-1.60,1.63,-0.89,745.31,715.17,940.00,440.00 +NLIC,-,657.00,663.00,650.20,652.00,652.99,"12,438.00",659.00,"8,121,843.90",183,-7.00,12.80,-1.06,1.97,-0.15,699.15,698.30,820.00,570.00 +NLICL,-,548.70,548.70,525.30,534.00,531.93,"13,322.00",538.00,"7,086,389.30",107,-4.00,23.40,-0.74,4.45,0.39,601.74,599.42,705.00,492.00 +NMB,-,211.00,212.50,209.30,209.30,210.27,"40,439.00",212.10,"8,503,281.30",208,-2.80,3.20,-1.32,1.53,-0.47,227.86,229.21,268.20,209.30 +NMB50,-,9.28,9.28,9.16,9.16,9.20,"9,550.00",9.45,"87,872.00",11,-0.29,0.12,-3.07,1.31,-0.45,9.99,9.80,11.50,8.28 +NMBHF1,-,9.58,9.58,9.45,9.52,9.52,"9,396.00",9.58,"89,425.99",8,-0.06,0.13,-0.63,1.38,0.03,10.47,10.22,11.57,8.79 +NMBMF,-,501.00,510.00,495.50,507.00,500.27,"1,828.00",505.00,"914,502.00",32,2.00,14.50,0.40,2.93,1.33,551.45,582.56,830.00,472.10 +NMFBS,-,"1,040.00","1,055.00","1,040.00","1,055.00","1,045.15","1,324.00","1,055.00","1,383,777.40",35,0.00,15.00,0.00,1.44,0.93,"1,267.68","1,532.62","2,420.00","1,026.00" +NRIC,-,626.00,646.00,625.40,629.00,628.92,"16,524.00",635.00,"10,392,195.80",271,-6.00,20.60,-0.94,3.29,0.01,715.83,740.14,927.00,565.00 +NRM,-,239.00,243.60,231.10,233.00,233.23,"14,314.00",238.90,"3,338,422.90",533,-5.90,12.50,-2.47,5.41,-0.10,0.00,0.00,354.70,225.20 +NRN,-,412.00,412.00,397.90,401.00,403.17,"6,208.00",412.00,"2,502,907.70",74,-11.00,14.10,-2.67,3.54,-0.54,470.58,474.05,580.00,385.00 +NSIF2,-,8.83,8.83,8.64,8.80,8.78,"2,200.00",8.83,"19,312.00",7,-0.03,0.19,-0.34,2.20,0.25,0.00,0.00,10.00,7.31 +NTC,-,840.00,849.70,827.00,829.00,833.00,"10,882.00",834.00,"9,064,703.30",214,-5.00,22.70,-0.60,2.74,-0.48,848.28,843.15,985.00,758.00 +NUBL,-,602.10,603.00,595.00,595.00,596.54,"2,981.00",602.10,"1,778,276.40",33,-7.10,8.00,-1.18,1.34,-0.26,638.95,686.42,"1,132.00",512.10 +NYADI,-,205.80,208.00,196.00,206.00,202.10,"5,582.00",210.00,"1,128,139.60",89,-4.00,12.00,-1.90,6.12,1.89,259.58,284.75,372.30,176.40 +OHL,-,680.00,690.00,663.50,689.50,676.50,"13,375.00",690.00,"9,048,155.50",54,-0.50,26.50,-0.07,3.99,1.89,707.20,651.45,842.00,423.60 +PBD85,-,810.00,810.00,810.00,810.00,810.00,25.00,816.00,"20,250.00",1,-6.00,0.00,-0.74,0.00,0.00,815.95,0.00,846.00,759.00 +PBD88,-,897.00,910.00,893.00,910.00,907.86,350.00,900.00,"317,750.00",3,10.00,17.00,1.11,1.90,0.24,883.12,864.62,988.00,790.10 +PBLD87,-,787.40,802.00,787.40,802.00,799.20,70.00,772.00,"55,944.00",4,30.00,14.60,3.89,1.85,0.35,0.00,0.00,"1,000.00",730.00 +PCBL,-,179.00,180.50,178.80,180.00,179.22,"30,585.00",180.50,"5,481,348.20",138,-0.50,1.70,-0.28,0.95,0.44,191.74,197.61,247.00,176.40 +PFL,-,338.00,346.80,338.00,343.90,341.84,"3,682.00",342.00,"1,258,661.90",49,1.90,8.80,0.56,2.60,0.60,368.03,374.34,453.60,307.00 +PHCL,-,255.00,259.00,251.00,257.00,252.21,"10,281.00",258.20,"2,593,005.40",311,-1.20,8.00,-0.46,3.19,1.86,306.91,321.95,416.10,196.90 +PMHPL,-,174.00,174.00,167.40,170.00,169.78,250.00,171.70,"42,445.00",15,-1.70,6.60,-0.99,3.94,0.13,203.32,219.47,288.20,151.50 +PPCL,-,232.00,232.00,219.00,219.00,221.09,"3,100.00",227.80,"685,375.00",30,-8.80,13.00,-3.86,5.94,-0.95,284.05,307.81,389.30,208.10 +PPL,-,227.40,239.00,219.00,229.60,224.64,"6,808.00",232.00,"1,529,344.00",213,-2.40,20.00,-1.03,9.13,2.16,257.54,272.77,336.00,190.00 +PRIN,-,660.00,669.00,657.70,668.40,662.78,"6,569.00",671.10,"4,353,831.50",37,-2.70,11.30,-0.40,1.72,0.84,619.44,589.63,798.00,378.00 +PROFL,-,310.00,311.00,300.00,300.00,303.09,"13,104.00",311.90,"3,971,626.90",101,-11.90,11.00,-3.82,3.67,-1.03,334.07,334.91,465.00,248.00 +PRSF,-,7.94,8.00,7.94,7.96,7.99,"61,500.00",8.09,"491,521.00",9,-0.13,0.06,-1.61,0.76,-0.40,0.00,0.00,10.06,7.68 +PRVU,-,157.30,159.80,157.30,158.10,158.21,"66,290.00",158.10,"10,487,438.00",246,0.00,2.50,0.00,1.59,-0.07,165.47,173.05,228.00,155.00 +PSF,-,7.66,7.94,7.66,7.73,7.73,"88,920.00",7.66,"686,940.60",16,0.07,0.28,0.91,3.66,0.06,8.54,8.41,9.83,7.50 +RADHI,-,220.00,220.00,209.20,212.00,211.92,"39,392.00",217.00,"8,347,886.30",156,-5.00,10.80,-2.30,5.16,0.04,234.70,244.57,306.00,195.30 +RAWA,-,370.00,376.90,342.40,343.10,348.72,"11,406.00",363.00,"3,977,459.60",160,-19.90,34.50,-5.48,10.08,-1.64,0.00,0.00,415.00,249.30 +RBCL,-,"13,740.00","13,740.00","13,500.00","13,500.00","13,576.24",375.00,"13,741.00","5,091,090.00",32,-241.00,240.00,-1.75,1.78,-0.56,"14,531.92","14,112.25","17,140.00","12,200.00" +RBCLPO,-,"11,760.00","11,760.00","11,600.00","11,601.00","11,611.93",270.00,"12,000.00","3,135,220.00",5,-399.00,160.00,-3.33,1.38,-0.09,"12,441.59","12,008.49","15,909.90","9,860.00" +RFPL,-,216.90,225.70,212.60,219.10,219.98,"3,473.00",221.30,"763,998.40",132,-2.20,13.10,-0.99,6.16,-0.40,248.41,263.43,325.00,200.00 +RHGCL,-,216.00,218.90,213.00,215.00,215.51,"4,554.00",219.00,"981,454.20",145,-4.00,5.90,-1.83,2.77,-0.24,248.57,271.92,406.00,191.60 +RHPL,-,260.10,261.80,256.00,259.00,257.88,"12,440.00",265.00,"3,208,015.00",114,-6.00,5.80,-2.26,2.27,0.43,292.66,298.03,371.00,210.00 +RIDI,-,199.00,200.00,194.30,199.00,196.95,"29,556.00",201.90,"5,821,037.20",165,-2.90,5.70,-1.44,2.93,1.03,247.92,298.67,619.00,185.00 +RLFL,-,309.10,310.30,293.00,309.00,302.43,"41,632.00",312.00,"12,590,813.50",131,-3.00,17.30,-0.96,5.90,2.13,325.56,323.97,404.00,268.00 +RMF1,-,7.08,7.20,7.07,7.07,7.10,"7,050.00",7.17,"50,032.07",10,-0.10,0.13,-1.39,1.84,-0.38,7.44,7.52,8.47,7.01 +RMF2,-,7.70,7.70,7.56,7.61,7.61,400.00,7.85,"3,043.00",4,-0.24,0.14,-3.06,1.85,0.03,0.00,0.00,10.64,7.33 +RNLI,-,436.00,441.80,433.30,433.60,437.19,"57,185.00",441.80,"25,000,799.50","3,339",-8.20,8.50,-1.86,1.96,-0.83,0.00,0.00,535.20,433.30 +RSDC,-,556.00,557.00,550.10,553.00,554.73,"2,254.00",564.00,"1,250,358.70",34,-11.00,6.90,-1.95,1.25,-0.31,553.25,555.86,693.00,461.00 +RURU,-,725.00,745.60,725.00,731.10,732.46,163.00,730.80,"119,390.70",13,0.30,20.60,0.04,2.84,-0.19,757.56,758.61,875.00,665.10 +SABSL,-,591.10,600.00,579.20,600.00,586.80,816.00,601.00,"478,832.70",30,-1.00,20.80,-0.17,3.59,2.20,648.14,701.28,"1,083.00",560.00 +SADBL,-,300.00,300.00,296.30,299.00,297.96,"6,519.00",301.00,"1,942,380.50",57,-2.00,3.70,-0.66,1.25,0.35,306.23,311.56,367.20,263.50 +SAEF,-,9.40,9.50,9.04,9.32,9.25,"131,579.00",9.32,"1,217,157.88",52,0.00,0.46,0.00,5.09,0.75,10.77,10.71,12.30,9.04 +SAGF,-,8.10,8.10,7.81,7.89,7.92,"1,000.00",8.26,"7,920.00",8,-0.37,0.29,-4.48,3.71,-0.38,8.16,0.00,10.00,7.20 +SAHAS,-,418.10,423.00,418.10,423.00,419.78,"3,560.00",426.00,"1,494,423.00",211,-3.00,4.90,-0.70,1.17,0.76,478.96,503.20,616.00,402.80 +SALICO,-,668.10,680.00,668.00,680.00,670.81,"7,162.00",680.00,"4,804,312.80",68,0.00,12.00,0.00,1.80,1.35,0.00,0.00,805.00,551.40 +SANIMA,-,237.00,241.00,234.50,235.20,236.74,"25,686.00",237.60,"6,080,901.80",232,-2.40,6.50,-1.01,2.77,-0.65,266.93,259.65,310.00,222.00 +SAPDBL,-,228.10,231.00,228.00,230.80,228.42,"2,140.00",232.00,"488,826.50",23,-1.20,3.00,-0.52,1.32,1.03,241.50,246.19,305.00,203.00 +SBCF,-,7.60,7.61,7.46,7.47,7.47,"7,330.00",7.47,"54,786.80",6,0.00,0.15,0.00,2.01,-0.06,7.62,7.65,9.68,6.85 +SBD87,-,777.00,792.00,777.00,777.00,779.50,60.00,777.00,"46,770.00",3,0.00,15.00,0.00,1.93,-0.32,815.81,866.68,857.90,737.00 +SBI,-,309.00,315.00,308.10,308.80,309.63,"8,979.00",315.00,"2,780,157.50",59,-6.20,6.90,-1.97,2.24,-0.27,334.01,330.15,378.40,258.00 +SBL,-,252.00,252.00,248.40,249.40,249.82,"32,902.00",252.50,"8,219,515.00",124,-3.10,3.60,-1.23,1.45,-0.17,254.62,262.48,341.50,238.00 +SCB,-,517.00,524.00,512.90,516.00,516.03,"11,131.00",515.50,"5,743,912.70",125,0.50,11.10,0.10,2.16,-0.01,538.82,528.13,582.00,392.00 +SDLBSL,-,583.70,595.30,583.50,586.10,586.53,190.00,595.60,"111,440.60",14,-9.50,11.80,-1.60,2.02,-0.07,660.08,699.90,"1,080.00",578.30 +SDLBSLP,-,338.00,338.00,338.00,338.00,338.00,"8,775.00",338.00,"2,965,950.00",1,0.00,0.00,0.00,0.00,0.00,0.00,0.00,338.00,338.00 +SEF,-,8.10,8.10,7.72,7.74,7.79,"2,325.00",8.10,"18,109.00",7,-0.36,0.38,-4.44,4.92,-0.63,8.41,8.41,9.43,7.52 +SFCL,-,267.10,270.00,265.00,270.00,266.81,"5,645.00",268.50,"1,506,145.00",56,1.50,5.00,0.56,1.89,1.18,287.26,293.10,375.00,235.00 +SFEF,-,7.85,7.85,7.85,7.85,7.85,300.00,7.95,"2,355.00",3,-0.10,0.00,-1.26,0.00,0.00,0.00,0.00,10.00,7.35 +SFMF,-,9.46,9.46,9.11,9.11,9.16,"20,960.00",9.28,"192,013.60",10,-0.17,0.35,-1.83,3.84,-0.56,10.55,10.32,11.67,8.66 +SGHC,-,237.60,237.60,225.10,229.00,227.96,"5,021.00",242.00,"1,144,588.10",128,-13.00,12.50,-5.37,5.55,0.45,272.17,308.26,411.60,202.10 +SGIC,-,510.00,523.60,462.10,499.00,470.06,"433,547.00",513.40,"203,794,991.40","1,070",-14.40,61.50,-2.80,13.31,5.80,555.04,0.00,710.90,374.80 +SHEL,-,215.20,231.90,215.20,220.00,224.18,"3,328.00",219.00,"746,073.00",80,1.00,16.70,0.46,7.76,-1.90,274.23,292.23,403.90,201.30 +SHINE,-,375.00,375.00,367.00,368.00,369.64,"47,761.00",375.00,"17,654,147.30",265,-7.00,8.00,-1.87,2.18,-0.44,363.24,354.69,424.00,273.00 +SHIVM,-,525.00,525.00,510.00,512.50,513.64,"51,376.00",517.00,"26,388,820.10",324,-4.50,15.00,-0.87,2.94,-0.22,518.09,506.09,715.00,389.80 +SHL,-,422.50,425.00,410.00,414.00,415.54,"59,829.00",422.00,"24,861,381.00",216,-8.00,15.00,-1.90,3.66,-0.37,398.01,341.32,536.00,194.30 +SHLB,-,891.00,907.00,891.00,903.00,898.70,261.00,900.00,"234,560.00",22,3.00,16.00,0.33,1.80,0.48,"1,093.03","1,328.16","2,485.20",872.90 +SHPC,-,331.00,334.70,326.60,327.00,329.87,"40,506.00",330.00,"13,361,870.90",285,-3.00,8.10,-0.91,2.48,-0.88,350.25,343.01,403.00,250.00 +SICL,-,721.00,742.30,720.50,722.00,723.46,"6,043.00",728.00,"4,371,849.40",97,-6.00,21.80,-0.82,3.03,-0.20,778.58,782.79,"1,010.00",682.00 +SIFC,-,323.50,325.20,311.00,311.00,318.99,"13,261.00",329.00,"4,230,130.00",64,-18.00,14.20,-5.47,4.57,-2.57,337.22,335.92,408.00,273.10 +SIGS2,-,8.31,8.31,7.84,7.84,8.11,"17,015.00",8.16,"137,947.25",7,-0.32,0.47,-3.92,5.99,-3.41,8.38,8.39,9.65,7.30 +SIKLES,-,362.00,362.00,340.90,360.00,343.61,"4,470.00",369.00,"1,535,958.00",88,-9.00,21.10,-2.44,6.19,4.55,390.51,414.33,510.00,315.00 +SINDU,-,247.00,250.00,245.00,245.00,248.37,"4,301.00",246.60,"1,068,258.00",18,-1.60,5.00,-0.65,2.04,-1.38,260.58,266.16,336.00,227.70 +SJCL,-,251.00,252.00,250.10,251.00,250.93,"3,445.00",255.00,"864,456.50",58,-4.00,1.90,-1.57,0.76,0.03,287.55,294.03,359.00,210.00 +SJLIC,-,514.80,517.90,500.30,508.00,506.94,"19,313.00",514.80,"9,790,589.90",209,-6.80,17.60,-1.32,3.52,0.21,525.19,0.00,646.00,379.00 +SKBBL,-,894.00,894.00,878.00,880.00,881.13,"6,091.00",889.90,"5,366,937.90",118,-9.90,16.00,-1.11,1.82,-0.13,876.31,974.93,"1,325.00",755.00 +SLBBL,-,641.00,647.00,630.10,637.00,633.94,"1,079.00",643.90,"684,021.50",18,-6.90,16.90,-1.07,2.68,0.48,647.14,704.95,"1,115.00",523.00 +SLBSL,-,773.30,773.30,745.00,757.90,763.34,254.00,789.00,"193,889.00",8,-31.10,28.30,-3.94,3.80,-0.72,851.52,924.69,"1,408.00",724.40 +SLCF,-,7.08,7.22,7.08,7.11,7.21,"11,200.00",7.20,"80,729.00",4,-0.09,0.14,-1.25,1.98,-1.38,7.56,7.63,9.01,6.90 +SMATA,-,624.80,624.80,613.00,615.00,615.93,685.00,637.50,"421,913.40",17,-22.50,11.80,-3.53,1.92,-0.15,634.14,674.22,915.00,552.00 +SMB,-,918.00,918.00,918.00,918.00,918.00,20.00,935.00,"18,360.00",1,-17.00,0.00,-1.82,0.00,0.00,939.93,"1,017.57","1,500.00",812.00 +SMFBS,-,"1,010.00","1,010.00","1,010.00","1,010.00","1,010.00",10.00,"1,010.00","10,100.00",1,0.00,0.00,0.00,0.00,0.00,"1,036.60","1,133.25","1,730.00",788.50 +SMH,-,555.00,555.00,538.60,549.90,543.33,"2,495.00",566.00,"1,355,613.40",52,-16.10,16.40,-2.84,3.04,1.19,567.71,0.00,649.00,391.00 +SMHL,-,360.00,366.00,347.00,356.00,353.78,"5,219.00",353.00,"1,846,354.60",156,3.00,19.00,0.85,5.48,0.62,387.26,0.00,506.00,299.00 +SMJC,-,240.00,243.00,238.20,242.00,240.13,"14,667.00",244.00,"3,522,014.10",397,-2.00,4.80,-0.82,2.02,0.77,258.16,0.00,367.40,215.00 +SNLI,-,450.00,459.00,447.20,448.00,449.03,"42,185.00",454.00,"18,942,476.00","2,900",-6.00,11.80,-1.32,2.64,-0.23,0.00,0.00,522.70,447.20 +SPC,-,383.00,386.00,378.00,385.80,384.19,790.00,389.00,"303,511.00",23,-3.20,8.00,-0.82,2.12,0.42,405.75,431.08,583.40,316.00 +SPDL,-,176.00,176.00,169.00,169.00,171.57,"11,784.00",176.00,"2,021,779.00",73,-7.00,7.00,-3.98,4.14,-1.52,239.16,264.39,359.90,160.10 +SPHL,-,502.80,550.00,495.00,495.20,510.13,"14,984.00",513.00,"7,643,834.30",216,-17.80,55.00,-3.47,11.11,-3.02,381.03,401.75,550.00,194.80 +SPIL,-,700.00,700.00,678.10,678.10,684.95,"12,182.00",698.00,"8,344,041.50",93,-19.90,21.90,-2.85,3.23,-1.01,706.91,0.00,837.00,534.00 +SPL,-,752.10,765.70,740.00,750.00,748.78,"1,430.00",766.00,"1,070,758.50",68,-16.00,25.70,-2.09,3.47,0.16,690.62,0.00,"1,073.30",265.00 +SRLI,-,446.00,463.00,445.90,446.90,448.25,"15,537.00",455.00,"6,964,408.80",303,-8.10,17.10,-1.78,3.83,-0.30,0.00,0.00,619.90,389.00 +SSHL,-,151.50,152.00,145.40,145.80,147.06,"17,432.00",150.00,"2,563,465.60",94,-4.20,6.60,-2.80,4.54,-0.86,182.86,201.13,290.00,137.40 +STC,-,"5,300.00","5,300.00","5,178.00","5,206.00","5,198.21","2,243.00","5,269.00","11,659,594.00",43,-63.00,122.00,-1.20,2.36,0.15,"4,789.08","4,618.12","5,811.00","3,350.00" +SWBBL,-,750.00,763.00,750.00,763.00,751.80,"2,913.00",758.00,"2,190,003.30",38,5.00,13.00,0.66,1.73,1.47,798.03,858.75,"1,406.00",686.10 +SWMF,-,623.00,623.00,601.20,608.00,608.89,"1,660.00",611.00,"1,010,765.50",29,-3.00,21.80,-0.49,3.63,-0.15,660.35,703.44,"1,001.00",539.10 +TAMOR,-,244.00,245.00,241.10,245.00,242.88,"13,825.00",248.00,"3,357,828.00",329,-3.00,3.90,-1.21,1.62,0.86,276.69,0.00,342.00,234.80 +TPC,-,346.30,356.80,346.30,348.10,350.95,"4,876.00",353.20,"1,711,226.00",78,-5.10,10.50,-1.44,3.03,-0.82,370.07,388.56,465.00,301.20 +TRH,-,670.30,683.40,661.00,683.40,672.15,"12,404.00",683.90,"8,337,323.60",57,-0.50,22.40,-0.07,3.39,1.65,694.10,616.81,890.50,315.00 +TSHL,-,368.10,377.40,357.00,358.00,365.21,"8,607.00",375.00,"3,143,374.20",165,-17.00,20.40,-4.53,5.71,-2.01,0.00,0.00,493.00,227.70 +UAIL,-,550.00,550.00,516.00,517.00,525.19,"16,210.00",540.00,"8,513,340.30",127,-23.00,34.00,-4.26,6.59,-1.58,0.00,0.00,651.40,499.20 +UHEWA,-,302.90,308.00,299.00,299.10,301.62,"4,231.00",309.00,"1,276,149.00",106,-9.90,9.00,-3.20,3.01,-0.84,339.59,369.82,481.00,276.70 +ULBSL,-,"1,225.00","1,225.00","1,211.10","1,216.00","1,219.99",156.00,"1,221.10","190,318.60",10,-5.10,13.90,-0.42,1.15,-0.33,"1,328.09","1,698.76","3,951.40","1,180.10" +ULHC,-,273.00,290.00,271.00,289.00,279.12,"57,377.00",273.00,"16,014,874.70","1,660",16.00,19.00,5.86,7.01,3.42,0.00,0.00,301.50,250.30 +UMHL,-,184.00,184.00,178.00,178.20,178.73,"16,930.00",182.00,"3,025,908.90",72,-3.80,6.00,-2.09,3.37,-0.30,212.95,230.83,301.00,167.00 +UMRH,-,360.00,381.90,355.10,356.00,366.18,"2,179.00",360.00,"797,897.20",25,-4.00,26.80,-1.11,7.55,-2.86,431.18,459.73,590.00,335.30 +UNHPL,-,173.00,173.00,168.00,171.00,169.50,"11,329.00",170.60,"1,920,259.50",65,0.40,5.00,0.23,2.98,0.88,196.75,210.66,266.00,157.00 +UNL,-,"35,299.00","35,300.00","35,299.00","35,300.00","35,299.50",20.00,"35,200.00","705,990.00",2,100.00,1.00,0.28,0.00,0.00,"31,989.32","27,934.25","39,930.00","17,677.00" +UNLB,-,"1,060.00","1,075.00","1,055.10","1,058.00","1,059.19",530.00,"1,070.00","561,368.40",48,-12.00,19.90,-1.12,1.89,-0.11,"1,301.08",0.00,"2,135.10",989.40 +UPCL,-,182.60,182.80,178.00,178.10,180.19,"15,486.00",182.50,"2,790,456.00",82,-4.40,4.80,-2.41,2.70,-1.17,212.23,226.59,290.00,169.00 +UPPER,-,210.00,210.00,200.00,200.00,202.08,"45,648.00",207.00,"9,224,548.20",352,-7.00,10.00,-3.38,5.00,-1.04,365.35,406.87,590.00,197.10 +USHEC,-,260.00,265.00,245.10,248.80,253.33,"6,532.00",262.00,"1,654,744.80",120,-13.20,19.90,-5.04,8.12,-1.82,272.05,300.06,400.00,208.20 +USHL,-,346.80,346.80,333.20,340.00,336.40,"3,170.00",340.00,"1,066,397.00",123,0.00,13.60,0.00,4.08,1.06,0.00,0.00,375.30,253.60 +USLB,-,765.00,780.00,750.00,780.00,761.32,53.00,780.00,"40,350.00",3,0.00,30.00,0.00,4.00,2.39,750.46,790.36,"1,085.00",659.00 +VLBS,-,582.20,588.80,580.20,581.70,582.75,"1,349.00",592.00,"786,133.80",29,-10.30,8.60,-1.74,1.48,-0.18,626.98,706.74,"1,014.30",560.00 +WNLB,-,715.00,715.00,715.00,715.00,715.00,33.00,728.50,"23,595.00",3,-13.50,0.00,-1.85,0.00,0.00,775.69,821.06,"1,157.80",694.00