From 87e2cf970433768ddfe088d55aef47a379df8cb7 Mon Sep 17 00:00:00 2001 From: sbmagar Date: Fri, 15 Dec 2023 11:19:39 +0000 Subject: [PATCH] Today's share data has been scrapped successfully! --- data/12_15_2023.csv | 301 ++++++++++++++++++++++++++++++++++++++++++++ 1 file changed, 301 insertions(+) create mode 100644 data/12_15_2023.csv diff --git a/data/12_15_2023.csv b/data/12_15_2023.csv new file mode 100644 index 0000000..548dcca --- /dev/null +++ b/data/12_15_2023.csv @@ -0,0 +1,301 @@ +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,58.27,555.00,563.80,540.10,544.00,548.14,"1,000.00",545.00,"548,137.20",24,-1.00,23.70,-0.18,4.39,-0.76,578.57,577.97,906.70,500.10 +ADBL,41.18,242.60,249.00,242.60,248.00,247.11,"13,670.00",246.70,"3,377,975.20",89,1.30,6.40,0.53,2.64,0.36,247.69,246.15,355.80,224.00 +ADBLD83,44.52,"1,030.00","1,030.00","1,030.00","1,030.00","1,030.00",10.00,"1,011.00","10,300.00",1,19.00,0.00,1.88,0.00,0.00,970.26,986.99,"1,144.00",865.10 +AHL,47.02,375.00,386.80,357.00,376.30,368.24,"6,072.00",372.00,"2,235,941.60",102,4.30,29.80,1.16,8.35,2.14,334.91,0.00,480.90,273.10 +AHPC,54.44,225.80,229.60,223.00,226.60,227.25,"53,908.00",221.50,"12,250,642.60",180,5.10,6.60,2.30,2.96,-0.29,233.85,252.95,364.00,190.00 +AKJCL,62.58,170.00,189.00,166.00,189.00,180.55,"84,715.00",172.50,"15,295,580.40",411,16.50,23.00,9.57,13.86,4.47,172.18,187.48,262.00,141.30 +AKPL,60.86,179.50,182.40,175.00,182.20,180.12,"339,737.00",178.00,"61,193,049.50",912,4.20,7.40,2.36,4.23,1.14,221.67,275.85,460.90,152.40 +ALBSL,40.77,624.00,644.00,623.00,626.00,626.78,"2,375.00",635.00,"1,488,592.70",68,-9.00,21.00,-1.42,3.37,-0.12,707.54,705.46,"1,158.90",543.00 +ALICL,48.42,671.00,684.00,666.50,676.00,676.87,"29,789.00",680.00,"20,163,218.30",125,-4.00,17.50,-0.59,2.63,-0.13,677.93,648.33,812.00,493.00 +ANLB,51.78,"1,655.20","1,680.00","1,650.00","1,660.00","1,660.50",290.00,"1,680.00","481,546.00",23,-20.00,30.00,-1.19,1.82,-0.03,"2,040.63",0.00,"2,651.00",403.80 +API,55.17,175.60,178.50,172.10,175.50,176.36,"128,113.00",177.60,"22,594,162.30",519,-2.10,6.40,-1.18,3.72,-0.49,191.35,209.40,315.00,154.70 +AVYAN,41.16,597.80,609.70,597.00,603.50,605.67,"2,155.00",610.00,"1,305,217.40",65,-6.50,12.70,-1.07,2.13,-0.36,655.27,637.63,837.50,549.00 +BARUN,44.97,238.60,238.60,227.00,227.00,231.70,"8,414.00",234.00,"1,949,522.90",57,-7.00,11.60,-2.99,5.11,-2.07,230.54,237.49,300.00,190.30 +BBC,55.82,"3,880.00","3,955.00","3,820.00","3,830.00","3,861.21",90.00,"3,804.00","347,509.00",9,26.00,135.00,0.68,3.53,-0.81,"3,714.19","3,540.80","4,539.00","3,050.00" +BEDC,55.10,245.00,259.70,240.00,258.00,252.80,"24,189.00",242.10,"6,115,050.00",363,15.90,19.70,6.57,8.21,2.01,0.00,0.00,326.30,170.00 +BFC,53.04,323.00,325.50,318.00,325.00,323.66,"8,787.00",323.00,"2,844,014.00",67,2.00,7.50,0.62,2.36,0.41,316.81,315.36,406.00,284.00 +BGWT,51.89,461.10,472.00,454.10,462.00,465.47,"17,738.00",470.00,"8,256,502.50",284,-8.00,17.90,-1.70,3.94,-0.75,0.00,0.00,494.00,352.00 +BHDC,56.96,354.80,388.00,349.50,376.00,366.64,"9,993.00",362.00,"3,663,834.60",170,14.00,38.50,3.87,11.02,2.49,350.80,372.52,468.90,286.50 +BHL,59.73,226.00,240.00,223.50,237.00,231.75,"9,853.00",228.00,"2,283,428.60",129,9.00,16.50,3.95,7.38,2.22,237.11,261.29,394.70,192.70 +BHPL,43.54,410.00,423.00,403.10,422.00,414.21,"5,227.00",418.00,"2,165,061.50",84,4.00,19.90,0.96,4.94,1.85,434.44,451.16,677.20,194.30 +BNHC,45.19,360.20,360.20,340.00,348.90,345.16,"9,428.00",353.20,"3,254,176.90",100,-4.30,20.20,-1.22,5.94,1.07,333.70,354.95,484.70,270.10 +BNL,49.35,"3,330.50","3,591.70","3,330.50","3,591.70","3,463.72",50.00,"3,265.20","173,186.00",5,326.50,261.20,10.00,7.84,3.56,0.00,0.00,"3,591.70","2,266.60" +BNT,58.67,"11,760.00","12,700.00","11,760.00","12,443.10","12,357.87",391.00,"12,000.00","4,831,926.80",22,443.10,940.00,3.69,7.99,0.68,"13,280.29","12,928.40","16,200.00","10,500.00" +BOKD86,48.02,852.00,852.00,852.00,852.00,852.00,25.00,836.00,"21,300.00",1,16.00,0.00,1.91,0.00,0.00,783.37,0.00,859.40,740.10 +BPCL,46.01,307.50,317.00,307.50,315.00,313.92,"7,633.00",313.20,"2,396,179.90",70,1.80,9.50,0.57,3.09,0.34,314.82,315.19,368.50,292.10 +BPW,57.38,"1,040.10","1,081.00","1,040.10","1,081.00","1,074.44",995.00,"1,059.90","1,069,064.00",31,21.10,40.90,1.99,3.93,0.61,"1,057.08",0.00,"1,710.00",233.10 +C30MF,43.43,8.00,8.05,8.00,8.05,8.02,800.00,8.15,"6,416.00",7,-0.10,0.05,-1.23,0.63,0.37,0.00,0.00,10.00,7.61 +CBBL,42.59,870.10,897.00,870.10,876.00,883.53,"16,749.00",885.60,"14,798,277.70",252,-9.60,26.90,-1.08,3.09,-0.86,939.12,897.03,"1,303.00",727.00 +CBLD88,44.70,986.80,990.00,985.00,985.00,986.60,265.00,990.40,"261,450.00",6,-5.40,5.00,-0.55,0.51,-0.16,903.45,884.39,"1,024.00",813.00 +CCBD88,49.96,982.00,"1,001.60",982.00,983.00,995.23,150.00,981.10,"149,285.00",3,1.90,19.60,0.19,2.00,-1.24,896.64,0.00,"1,022.90",816.00 +CFCL,50.02,349.80,355.00,344.50,352.00,350.38,"9,652.00",343.00,"3,381,827.30",71,9.00,10.50,2.62,3.05,0.46,340.18,327.76,423.00,275.50 +CGH,42.14,"1,035.00","1,069.90","1,035.00","1,050.30","1,052.91","5,024.00","1,050.00","5,289,833.40",96,0.30,34.90,0.03,3.37,-0.25,"1,212.41","1,178.44","1,520.00",979.00 +CHCL,48.60,531.00,544.00,522.10,535.00,533.36,"47,404.00",531.90,"25,283,335.00",208,3.10,21.90,0.58,4.19,0.31,506.33,496.62,594.00,350.10 +CHDC,45.92,910.10,938.40,903.60,937.90,915.34,"14,823.00",924.00,"13,568,131.00",146,13.90,34.80,1.50,3.85,2.41,953.64,878.76,"1,103.00",625.00 +CHL,54.96,238.10,245.00,238.00,245.00,241.24,"11,384.00",242.00,"2,746,257.20",71,3.00,7.00,1.24,2.94,1.54,239.29,259.65,370.00,194.10 +CIT,43.86,"2,026.00","2,048.00","2,010.00","2,030.00","2,031.10","8,554.00","2,026.00","17,374,045.70",192,4.00,38.00,0.20,1.89,-0.05,"2,086.38","2,076.53","2,704.00","1,829.60" +CITY,52.91,603.10,620.00,602.80,610.00,609.71,"16,645.00",615.00,"10,148,631.40",222,-5.00,17.20,-0.81,2.85,0.05,0.00,0.00,782.50,111.10 +CLI,49.58,508.00,520.00,500.00,510.10,511.86,"148,129.00",518.00,"75,821,565.10","2,577",-7.90,20.00,-1.53,4.00,-0.35,0.00,0.00,533.50,375.00 +CMF1,58.03,8.18,8.50,8.18,8.40,8.42,"81,300.00",8.18,"684,870.00",13,0.22,0.32,2.69,3.91,-0.29,8.02,7.88,9.40,6.75 +CMF2,52.00,7.81,7.81,7.68,7.74,7.79,"3,500.00",7.89,"27,276.00",5,-0.15,0.13,-1.90,1.69,-0.69,8.13,8.04,10.39,6.81 +CORBL,51.93,349.40,362.00,349.40,355.70,357.14,"15,590.00",342.60,"5,567,770.20",107,13.10,12.60,3.82,3.61,-0.40,328.76,317.93,400.00,258.00 +CYCL,43.88,"1,041.70","1,079.00","1,000.00","1,020.00","1,023.86","5,117.00","1,062.90","5,239,089.30",181,-42.90,79.00,-4.04,7.90,-0.38,"1,210.96",0.00,"2,734.80",882.00 +CZBIL,51.21,177.80,178.00,171.90,174.00,174.98,"19,323.00",175.40,"3,381,108.70",105,-1.40,6.10,-0.80,3.55,-0.56,176.78,176.39,224.00,158.90 +DDBL,60.36,770.50,770.50,738.30,749.00,743.54,"7,031.00",770.00,"5,227,862.50",95,-21.00,32.20,-2.73,4.36,0.73,744.40,718.64,"1,178.00",606.70 +DHPL,63.65,160.00,168.10,155.10,167.20,164.48,"53,985.00",157.80,"8,879,633.20",251,9.40,13.00,5.96,8.38,1.62,163.10,180.17,262.00,134.00 +DLBS,54.92,716.00,730.00,715.50,725.00,721.00,"1,228.00",730.00,"885,388.40",45,-5.00,14.50,-0.68,2.03,0.55,673.41,795.10,"1,662.00",415.50 +DOLTI,62.44,294.50,330.50,271.90,330.50,292.87,"75,235.00",300.50,"22,033,733.50",588,30.00,58.60,9.98,21.55,11.39,0.00,0.00,330.50,177.40 +DORDI,52.49,247.00,251.00,240.00,250.00,246.13,"8,812.00",247.00,"2,168,930.80",198,3.00,11.00,1.21,4.58,1.55,230.10,249.36,351.90,191.60 +EBL,49.43,519.00,530.00,518.00,523.00,522.16,"42,665.00",518.00,"22,278,024.80",213,5.00,12.00,0.97,2.32,0.16,546.64,536.54,633.00,421.50 +EBLD85,50.81,"1,000.00","1,001.00",992.00,"1,000.00",998.08,195.00,990.10,"194,625.00",4,9.90,9.00,1.00,0.91,0.19,0.00,0.00,"1,001.00",976.10 +EDBL,61.08,338.00,362.00,335.20,355.10,354.45,"80,883.00",342.00,"28,669,193.50",280,13.10,26.80,3.83,8.00,0.18,315.87,308.78,396.00,266.40 +EHPL,52.19,338.20,349.00,338.10,348.00,342.32,"4,716.00",344.90,"1,614,376.70",83,3.10,10.90,0.90,3.22,1.63,327.84,351.31,508.00,216.00 +ENL,48.01,875.00,891.00,845.00,877.90,852.32,"3,190.00",875.00,"2,718,887.00",51,2.90,46.00,0.33,5.44,2.91,816.41,758.31,"1,060.00",542.20 +FMDBL,55.20,625.00,642.60,624.40,642.40,634.97,"9,972.00",637.00,"6,331,924.30",92,5.40,18.20,0.85,2.91,1.16,647.97,609.23,781.00,497.20 +FOWAD,53.68,"1,115.00","1,115.00","1,100.00","1,100.00","1,107.02",226.00,"1,125.00","250,186.00",11,-25.00,15.00,-2.22,1.36,-0.64,"1,223.78","1,220.81","2,615.00",974.00 +GBBD85,63.65,880.00,914.00,865.00,914.00,881.13,"1,992.00",870.00,"1,755,219.50",14,44.00,49.00,5.06,5.66,3.60,820.46,0.00,"1,000.00",744.10 +GBBL,50.37,387.00,400.90,384.00,395.20,397.25,"74,599.00",391.50,"29,634,808.50",222,3.70,16.90,0.95,4.40,-0.52,378.22,370.25,419.00,330.00 +GBD80/81,44.58,"1,035.00","1,035.00","1,035.00","1,035.00","1,035.00",10.00,"1,020.00","10,350.00",1,15.00,0.00,1.47,0.00,0.00,982.28,988.96,"1,075.00",953.40 +GBILD86/87,60.06,841.60,880.00,841.60,874.00,879.47,"3,250.00",825.10,"2,858,280.00",9,48.90,38.40,5.93,4.56,-0.63,774.68,0.00,880.00,730.00 +GBIME,41.58,199.00,200.00,196.10,198.50,197.77,"75,241.00",198.00,"14,880,165.40",349,0.50,3.90,0.25,1.99,0.37,201.14,196.04,241.90,176.00 +GBLBS,58.75,508.00,525.00,508.00,510.00,514.21,"4,375.00",518.00,"2,249,671.00",44,-8.00,17.00,-1.54,3.35,-0.83,519.47,501.69,760.00,427.00 +GCIL,52.84,453.90,469.90,453.90,460.00,459.80,"83,316.00",463.10,"38,309,077.70","1,263",-3.10,16.00,-0.67,3.53,0.04,0.00,0.00,581.40,363.10 +GFCL,48.48,437.80,446.00,430.00,435.00,437.22,"8,349.00",446.70,"3,650,384.10",46,-11.70,16.00,-2.62,3.72,-0.51,445.08,444.62,565.00,375.00 +GHL,59.38,151.00,157.00,149.20,153.00,152.66,"68,512.00",149.00,"10,459,102.40",365,4.00,7.80,2.68,5.23,0.22,187.16,208.72,309.00,120.00 +GIBF1,56.75,7.95,7.95,7.70,7.70,7.72,"6,000.00",8.00,"46,326.00",8,-0.30,0.25,-3.75,3.25,-0.27,8.32,8.21,9.70,7.20 +GILB,60.12,793.80,827.40,793.80,827.00,816.06,"5,604.00",810.00,"4,573,181.30",79,17.00,33.60,2.10,4.23,1.32,889.75,850.93,"1,392.00",665.10 +GLBSL,58.63,679.00,679.00,645.20,645.20,663.76,113.00,679.00,"75,005.00",9,-33.80,33.80,-4.98,5.24,-2.88,695.74,701.41,"1,011.20",589.10 +GLH,59.89,225.00,240.50,225.00,238.00,234.79,"13,551.00",229.00,"3,181,601.30",160,9.00,15.50,3.93,6.89,1.35,234.96,250.38,370.00,194.60 +GMFBS,51.05,702.00,715.00,701.60,714.90,703.93,141.00,715.90,"99,253.80",7,-1.00,13.40,-0.14,1.91,1.53,724.55,721.66,981.00,641.00 +GMFIL,58.50,358.00,380.00,358.00,378.00,375.37,"16,836.00",365.00,"6,319,700.30",75,13.00,22.00,3.56,6.15,0.70,351.85,337.06,427.00,277.00 +GRDBL,63.65,320.00,324.90,315.00,324.90,321.43,"11,443.00",317.50,"3,678,160.70",83,7.40,9.90,2.33,3.14,1.07,304.05,286.86,351.00,0.00 +GUFL,41.46,523.70,537.90,523.70,528.90,529.39,"11,375.00",534.30,"6,021,840.40",119,-5.40,14.20,-1.01,2.71,-0.09,533.16,520.57,652.00,454.00 +GVL,58.15,385.00,410.00,378.10,401.90,397.91,"57,089.00",384.00,"22,716,548.40",500,17.90,31.90,4.66,8.44,0.99,375.09,387.86,511.00,295.10 +GWFD83,47.74,"1,085.00","1,085.00","1,085.00","1,085.00","1,085.00",200.00,"1,085.00","217,000.00",1,0.00,0.00,0.00,0.00,0.00,"1,049.63","1,066.02","1,147.50",999.80 +HATHY,55.34,620.00,642.60,608.00,620.10,624.33,"146,364.00",626.00,"91,379,835.20","2,137",-5.90,34.60,-0.94,5.69,-0.68,0.00,0.00,654.00,279.50 +HBL,46.02,208.00,209.90,207.00,207.70,208.01,"15,409.00",209.80,"3,205,279.00",128,-2.10,2.90,-1.00,1.40,-0.15,208.10,213.75,369.30,193.00 +HDHPC,48.71,133.00,134.80,131.00,133.20,133.00,"399,913.00",132.00,"53,189,216.90",785,1.20,3.80,0.91,2.90,0.15,138.21,159.33,264.00,116.00 +HDL,56.38,"1,750.00","1,750.00","1,700.00","1,710.00","1,715.75","15,328.00","1,731.00","26,299,008.50",384,-21.00,50.00,-1.21,2.94,-0.34,"2,010.26","1,984.96","4,100.00","1,540.00" +HEI,51.28,593.10,617.00,591.00,617.00,605.40,"44,532.00",600.00,"26,959,821.40",201,17.00,26.00,2.83,4.40,1.88,559.91,519.49,661.00,351.00 +HEIP,38.93,389.90,404.90,389.90,404.90,400.28,131.00,397.70,"52,436.90",3,7.20,15.00,1.81,3.85,1.14,374.68,345.97,486.90,237.40 +HHL,51.39,235.00,244.90,233.00,244.90,239.04,"11,905.00",239.70,"2,845,817.50",157,5.20,11.90,2.17,5.11,2.39,223.64,241.35,322.00,170.30 +HIDCL,44.57,171.00,174.40,170.00,171.00,171.59,"51,601.00",173.40,"8,854,222.30",288,-2.40,4.40,-1.38,2.59,-0.35,174.30,179.07,240.00,154.00 +HIDCLP,42.89,102.20,103.70,101.10,103.50,102.82,"42,403.00",102.70,"4,359,767.90",53,0.80,2.60,0.78,2.57,0.66,101.05,100.81,126.40,95.30 +HLBSL,59.10,575.30,645.70,565.00,645.70,596.16,"6,017.00",587.00,"3,587,121.20",94,58.70,80.70,10.00,14.28,7.67,644.09,626.56,"1,018.00",519.10 +HLI,47.39,439.20,454.60,439.20,446.00,446.24,"67,755.00",448.00,"30,234,972.10",555,-2.00,15.40,-0.45,3.51,-0.05,0.00,0.00,574.00,350.00 +HLIPO,60.87,255.00,255.00,255.00,255.00,255.00,"190,406.00",237.00,"48,553,530.00",3,18.00,0.00,7.59,0.00,0.00,0.00,0.00,255.00,237.00 +HPPL,53.98,231.00,237.00,226.20,234.50,232.76,"20,390.00",230.80,"4,746,046.00",81,3.70,10.80,1.60,4.77,0.74,242.95,257.23,365.00,199.00 +HURJA,59.38,253.50,275.80,253.00,270.00,268.25,"82,408.00",258.00,"22,105,956.80",295,12.00,22.80,4.65,9.01,0.65,243.75,264.09,443.40,190.50 +ICFC,49.03,490.00,490.00,475.60,482.00,481.65,"9,666.00",482.00,"4,655,621.90",104,0.00,14.40,0.00,3.03,0.07,474.03,454.54,552.00,391.00 +IGI,51.71,535.00,546.00,535.00,546.00,540.52,"67,537.00",540.20,"36,504,896.00",289,5.80,11.00,1.07,2.06,1.00,513.19,0.00,615.00,378.20 +IHL,56.05,264.60,280.50,263.00,276.00,273.20,"23,773.00",270.00,"6,494,746.40",268,6.00,17.50,2.22,6.65,1.02,0.00,0.00,352.90,200.20 +ILBS,58.14,625.20,639.00,600.50,619.00,617.60,"1,276.00",637.90,"788,057.60",28,-18.90,38.50,-2.96,6.41,0.23,643.73,635.81,"1,048.00",537.00 +ILI,50.84,550.90,563.00,541.00,556.00,554.14,"140,009.00",540.10,"77,584,312.60","2,153",15.90,22.00,2.94,4.07,0.33,0.00,0.00,640.60,444.00 +JALPA,63.65,"1,000.10","1,049.50","1,000.00","1,010.00","1,029.71","1,590.00","1,020.00","1,637,235.00",54,-10.00,49.50,-0.98,4.95,-1.95,"1,267.36","1,451.55","3,570.00",920.00 +JBBL,51.90,300.00,305.70,298.00,302.00,302.30,"70,496.00",300.00,"21,311,278.30",233,2.00,7.70,0.67,2.58,-0.10,297.85,287.10,357.00,249.10 +JBLB,57.98,"1,331.00","1,343.50","1,330.00","1,334.00","1,335.66","1,577.00","1,345.00","2,106,333.40",74,-11.00,13.50,-0.82,1.02,-0.12,"1,446.89","1,472.72","2,990.60","1,215.00" +JFL,52.16,364.00,370.00,362.10,368.00,365.97,"5,585.00",365.10,"2,043,929.60",33,2.90,7.90,0.79,2.18,0.55,367.97,366.49,484.50,316.70 +JOSHI,53.79,220.00,237.30,216.10,225.00,220.61,"9,145.00",220.00,"2,017,463.30",79,5.00,21.20,2.27,9.81,1.95,228.05,241.95,318.00,178.80 +JSLBB,62.25,825.00,841.40,808.50,841.30,827.14,"1,508.00",840.00,"1,247,320.00",29,1.30,32.90,0.15,4.07,1.68,934.48,940.56,"1,759.00",785.00 +KBL,41.79,156.00,158.10,155.00,156.50,156.93,"52,712.00",157.50,"8,271,859.90",246,-1.00,3.10,-0.63,2.00,-0.27,160.58,163.80,211.60,148.20 +KBLD86,39.66,989.00,989.00,989.00,989.00,989.00,200.00,"1,008.00","197,800.00",1,-19.00,0.00,-1.88,0.00,0.00,974.73,0.00,"1,106.50",837.10 +KBSH,46.98,789.00,820.00,781.10,783.10,802.76,"2,175.00",777.10,"1,745,994.00",52,6.00,38.90,0.77,4.98,-2.51,0.00,0.00,969.00,479.00 +KDBY,46.84,7.85,8.00,7.85,7.90,7.89,"6,200.00",8.00,"48,939.65",33,-0.10,0.15,-1.25,1.91,0.08,8.34,8.26,10.43,7.24 +KDL,44.83,850.00,863.90,841.00,855.00,851.16,"4,376.00",865.00,"3,724,656.00",101,-10.00,22.90,-1.16,2.72,0.45,868.64,0.00,"1,102.00",134.40 +KEF,53.57,8.00,8.16,7.75,7.75,8.07,"6,275.00",8.00,"50,627.25",10,-0.25,0.41,-3.13,5.29,-4.10,8.28,8.20,10.35,6.91 +KKHC,43.06,197.00,207.00,193.00,195.00,198.53,"6,632.00",197.00,"1,316,622.40",45,-2.00,14.00,-1.02,7.25,-1.81,189.88,203.49,288.00,158.00 +KLBSL,60.23,760.00,760.00,720.00,740.00,730.16,"1,312.00",750.00,"957,968.10",20,-10.00,40.00,-1.33,5.56,1.33,725.56,691.69,"1,054.10",539.00 +KMCDB,57.89,655.00,668.00,595.00,650.00,640.80,"1,328.00",661.00,"850,986.70",38,-11.00,73.00,-1.66,12.27,1.41,646.28,645.48,"1,127.00",526.00 +KPCL,56.07,344.70,344.70,331.20,333.00,334.24,"5,983.00",338.00,"1,999,734.00",45,-5.00,13.50,-1.48,4.08,-0.37,340.90,352.69,432.00,272.40 +KRBL,54.13,320.00,328.50,312.20,327.50,323.18,"54,369.00",317.00,"17,570,996.40",215,10.50,16.30,3.31,5.22,1.32,278.96,273.47,339.00,234.10 +KSBBL,53.46,315.00,329.90,314.00,329.50,325.98,"49,847.00",319.90,"16,248,981.60",229,9.60,15.90,3.00,5.06,1.07,316.54,311.18,381.00,275.00 +LBBL,43.07,401.90,407.90,401.00,402.00,404.69,"36,661.00",402.50,"14,836,518.10",144,-0.50,6.90,-0.12,1.72,-0.67,393.03,371.94,454.00,305.00 +LEC,51.24,159.60,162.80,157.20,161.50,160.21,"117,723.00",159.70,"18,860,417.90",387,1.80,5.60,1.13,3.56,0.80,200.27,220.86,318.00,138.00 +LEMF,57.03,8.94,8.94,8.94,8.94,8.94,"31,950.00",8.91,"285,633.00",6,0.03,0.00,0.34,0.00,0.00,8.64,8.66,10.00,7.33 +LICN,44.60,"1,445.50","1,447.90","1,425.10","1,440.00","1,440.98","4,578.00","1,445.50","6,596,828.50",45,-5.50,22.80,-0.38,1.60,-0.07,"1,448.93","1,404.48","1,800.00","1,238.00" +LLBS,62.14,727.00,727.00,650.00,726.50,687.99,"4,321.00",721.90,"2,972,798.80",47,4.60,77.00,0.64,11.85,5.30,734.24,726.27,"1,357.00",580.00 +LSL,52.10,195.00,197.00,191.00,193.00,194.56,"83,971.00",194.70,"16,337,376.50",224,-1.70,6.00,-0.87,3.14,-0.81,0.00,0.00,198.00,172.10 +LUK,61.09,8.10,8.14,8.00,8.14,8.13,"70,600.00",7.99,"573,814.00",6,0.15,0.14,1.88,1.75,0.15,8.41,8.31,9.61,7.49 +LVF2,55.45,7.72,7.78,7.72,7.78,7.75,"2,900.00",7.83,"22,463.00",18,-0.05,0.06,-0.64,0.78,0.44,0.00,0.00,10.00,7.09 +MAKAR,51.74,279.90,284.00,273.50,279.10,279.90,"13,767.00",285.60,"3,853,421.00",212,-6.50,10.50,-2.28,3.84,-0.29,258.95,0.00,351.00,213.10 +MANDU,50.83,544.00,575.20,544.00,555.00,560.23,"19,222.00",554.10,"10,768,815.00",446,0.90,31.20,0.16,5.74,-0.94,0.00,0.00,575.20,373.20 +MBJC,49.76,284.30,291.00,279.00,286.00,286.22,"12,544.00",290.00,"3,590,355.80",300,-4.00,12.00,-1.38,4.30,-0.08,286.10,291.01,363.00,206.30 +MBL,61.00,197.50,201.40,191.10,200.10,199.09,"81,832.00",197.50,"16,292,331.80",267,2.60,10.30,1.32,5.39,0.50,232.27,230.26,283.00,179.00 +MBLD87,43.28,980.00,980.00,960.40,960.40,970.20,20.00,"1,000.00","19,404.00",2,-39.60,19.60,-3.96,2.04,-1.02,0.00,0.00,"1,000.00",960.40 +MCHL,54.18,251.00,272.00,251.00,270.00,265.81,"26,139.00",252.00,"6,948,064.00",279,18.00,21.00,7.14,8.37,1.55,0.00,0.00,307.00,165.20 +MDB,44.31,387.00,413.10,386.20,398.20,400.36,"18,242.00",390.87,"7,303,433.40",106,7.33,26.90,1.88,6.97,-0.54,401.94,390.15,441.00,350.30 +MEHL,56.63,240.00,260.00,233.00,250.50,251.40,"54,694.00",240.00,"13,750,088.00",814,10.50,27.00,4.38,11.59,-0.36,0.00,0.00,272.20,175.00 +MEL,52.08,194.00,201.20,185.50,197.90,194.88,"86,893.00",191.50,"16,933,884.70","1,090",6.40,15.70,3.34,8.46,1.52,0.00,0.00,275.40,149.00 +MEN,57.82,553.00,553.00,526.00,546.00,542.35,"72,553.00",547.00,"39,349,076.50",376,-1.00,27.00,-0.18,5.13,0.67,829.58,804.55,"1,092.00",429.90 +MERO,61.83,516.10,526.40,509.60,518.00,516.72,"7,904.00",526.00,"4,084,153.50",83,-8.00,16.80,-1.52,3.30,0.25,563.70,557.37,945.00,463.30 +MFIL,60.32,525.00,540.00,525.00,530.00,531.12,"31,490.00",535.00,"16,724,940.60",169,-5.00,15.00,-0.93,2.86,-0.21,514.74,487.74,587.00,367.10 +MHCL,54.59,324.00,348.80,297.90,348.80,317.94,"69,506.00",330.60,"22,098,840.80",792,18.20,50.90,5.51,17.09,8.85,208.96,0.00,348.80,141.00 +MHL,46.58,362.10,362.10,349.00,359.00,352.78,"15,255.00",355.00,"5,381,584.50",157,4.00,13.10,1.13,3.75,1.73,308.66,325.79,418.10,242.10 +MHNL,56.66,209.90,209.90,202.10,209.90,206.84,"16,475.00",206.00,"3,407,738.40",63,3.90,7.80,1.89,3.86,1.46,213.27,237.47,356.90,169.00 +MKCL,45.59,178.80,196.60,178.80,196.60,194.90,940.00,178.80,"183,206.80",139,17.80,17.80,9.96,9.96,0.86,0.00,0.00,196.60,178.80 +MKHC,59.79,243.00,244.70,231.00,239.00,239.26,"14,807.00",239.00,"3,542,793.50",289,0.00,13.70,0.00,5.93,-0.11,218.89,0.00,367.50,174.40 +MKHL,53.79,263.00,285.00,263.00,277.00,276.18,"41,016.00",268.00,"11,327,728.00",315,9.00,22.00,3.36,8.37,0.30,268.08,0.00,335.00,224.00 +MKJC,54.46,344.30,365.00,344.30,360.60,355.41,"1,224.00",350.90,"435,026.60",49,9.70,20.70,2.76,6.01,1.44,356.69,376.03,554.00,293.20 +MKLB,60.03,578.50,601.00,578.50,599.90,597.82,477.00,590.00,"285,160.40",18,9.90,22.50,1.68,3.89,0.35,666.86,667.98,"1,050.00",526.20 +MLBBL,46.98,719.00,725.00,706.10,723.00,713.25,"3,243.00",720.00,"2,313,059.30",30,3.00,18.90,0.42,2.68,1.35,815.11,788.88,"1,249.00",657.00 +MLBL,57.05,316.10,331.00,316.10,327.00,325.88,"78,666.00",322.00,"25,635,319.20",271,5.00,14.90,1.55,4.71,0.34,318.22,314.23,388.90,281.00 +MLBS,57.34,756.50,760.00,701.10,735.00,739.57,571.00,771.90,"422,291.90",32,-36.90,58.90,-4.78,8.40,-0.62,695.81,715.28,"1,256.00",570.10 +MLBSL,60.01,"1,695.40","1,790.00","1,695.40","1,784.00","1,762.67",822.00,"1,730.00","1,448,916.20",31,54.00,94.60,3.12,5.58,1.20,"1,849.94","1,870.60","4,329.60","1,535.00" +MMF1,50.13,7.40,7.43,7.16,7.40,7.37,"9,600.00",7.55,"70,715.00",36,-0.15,0.27,-1.99,3.77,0.46,7.23,7.24,8.65,6.65 +MMFDB,61.36,530.00,553.40,519.40,545.00,539.75,"3,717.00",540.00,"2,006,258.80",89,5.00,34.00,0.93,6.55,0.96,620.99,613.50,"1,026.00",481.30 +MMKJL,52.89,294.00,330.00,291.40,328.00,311.88,"25,585.00",300.00,"7,979,371.30",897,28.00,38.60,9.33,13.25,4.92,0.00,0.00,330.00,225.00 +MNBBL,46.60,390.10,396.80,390.10,396.00,395.77,"21,736.00",396.00,"8,602,539.10",126,0.00,6.70,0.00,1.72,0.06,394.98,393.76,480.00,368.10 +MPFL,55.11,303.00,317.00,303.00,315.00,311.17,"19,712.00",306.00,"6,133,841.70",125,9.00,14.00,2.94,4.62,1.21,313.45,314.47,430.00,261.00 +MSHL,59.31,371.00,411.20,368.00,411.20,400.35,"46,523.00",373.90,"18,625,370.80",532,37.30,43.20,9.98,11.74,2.64,0.00,0.00,411.20,294.20 +MSLB,58.92,783.30,809.00,783.30,809.00,793.64,401.00,799.20,"318,249.00",20,9.80,25.70,1.23,3.28,1.90,794.60,788.07,"1,280.00",658.60 +NABBC,58.03,372.40,387.60,366.00,385.00,376.21,"1,568.00",380.00,"589,899.80",21,5.00,21.60,1.32,5.90,2.28,386.71,388.96,500.00,336.00 +NABIL,52.86,525.00,527.90,521.00,522.80,523.59,"63,175.00",521.00,"33,077,944.40",650,1.80,6.90,0.35,1.32,-0.15,581.36,588.56,865.00,498.00 +NADEP,61.39,529.20,532.90,521.40,530.00,526.00,"6,600.00",540.00,"3,471,593.00",92,-10.00,11.50,-1.85,2.21,0.75,545.71,542.09,"1,011.00",455.00 +NBF2,52.26,8.40,8.45,8.40,8.45,8.42,"3,000.00",8.40,"25,250.00",2,0.05,0.05,0.60,0.60,0.39,8.39,8.31,9.55,7.03 +NBF3,50.26,7.28,7.42,7.14,7.30,7.27,"30,700.00",7.28,"223,047.00",36,0.02,0.28,0.27,3.92,0.47,7.21,7.24,8.25,6.74 +NBL,51.23,244.00,245.00,240.00,245.00,241.64,"81,823.00",244.90,"19,772,058.70",273,0.10,5.00,0.04,2.08,1.37,249.41,251.35,307.00,233.50 +NBLD85,54.81,846.60,846.60,846.60,846.60,846.60,10.00,830.00,"8,466.00",1,16.60,0.00,2.00,0.00,0.00,793.14,808.64,860.00,730.00 +NBLD87,51.29,856.00,856.00,856.00,856.00,856.00,50.00,841.00,"42,800.00",1,15.00,0.00,1.78,0.00,0.00,779.59,0.00,869.00,711.00 +NESDO,57.49,"1,535.00","1,565.00","1,535.00","1,536.00","1,552.28",943.00,"1,535.00","1,463,801.00",37,1.00,30.00,0.07,1.95,-1.06,"1,829.19","1,936.53","3,540.00","1,418.00" +NFS,47.49,313.70,320.00,313.70,318.50,316.44,"9,624.00",320.00,"3,045,392.90",72,-1.50,6.30,-0.47,2.01,0.65,310.28,302.07,390.00,240.40 +NGPL,47.67,211.10,219.00,211.10,216.00,216.60,"35,949.00",215.00,"7,786,398.90",198,1.00,7.90,0.47,3.74,-0.28,218.61,232.39,340.00,185.80 +NHDL,55.51,348.00,382.80,346.40,382.80,363.51,"10,932.00",348.00,"3,973,930.20",53,34.80,36.40,10.00,10.51,5.04,358.25,368.18,431.00,299.00 +NHPC,55.19,150.00,157.50,147.10,156.90,154.77,"222,191.00",150.00,"34,388,690.60",653,6.90,10.40,4.60,7.07,1.36,158.88,181.54,286.20,126.00 +NIBD84,54.75,855.10,855.10,855.00,855.00,855.05,50.00,851.80,"42,752.50",2,3.20,0.10,0.38,0.01,-0.01,815.58,821.25,869.00,753.40 +NIBLGF,55.40,7.66,7.66,7.60,7.63,7.62,"1,100.00",7.68,"8,380.00",10,-0.05,0.06,-0.65,0.79,0.15,8.03,0.00,10.64,7.19 +NIBLPF,52.50,9.31,9.67,9.20,9.20,9.24,"5,166.00",9.13,"47,736.66",8,0.07,0.47,0.77,5.11,-0.44,9.06,8.87,10.13,7.82 +NIBSF2,47.36,7.16,7.30,7.10,7.30,7.16,"2,800.00",7.30,"20,035.00",14,0.00,0.20,0.00,2.82,1.98,7.23,7.26,9.49,6.60 +NICA,43.00,508.00,511.80,501.60,506.90,506.93,"40,832.00",510.00,"20,698,886.80",396,-3.10,10.20,-0.61,2.03,-0.01,691.49,700.67,861.90,490.10 +NICAD8283,53.40,"1,037.10","1,037.10","1,037.10","1,037.10","1,037.10",25.00,"1,050.00","25,927.50",1,-12.90,0.00,-1.23,0.00,0.00,"1,005.15","1,015.31","1,170.00",927.50 +NICBF,46.49,8.21,8.35,8.19,8.20,8.20,"4,672.00",8.21,"38,333.40",6,-0.01,0.16,-0.12,1.95,-0.06,9.00,8.81,10.31,7.99 +NICFC,41.40,8.11,8.20,8.11,8.18,8.15,"8,000.00",8.27,"65,228.00",26,-0.09,0.09,-1.09,1.11,0.32,8.19,8.07,10.17,7.45 +NICGF,56.51,9.49,9.67,9.46,9.46,9.61,"13,720.00",9.31,"131,854.20",8,0.15,0.21,1.61,2.22,-1.59,9.79,9.56,10.62,8.30 +NICL,47.44,810.00,874.90,796.00,874.90,828.15,"65,518.00",795.45,"54,259,037.30",398,79.45,78.90,9.99,9.91,5.34,776.04,694.18,907.00,395.70 +NICLBSL,58.00,613.50,643.00,609.10,641.00,627.25,"18,293.00",626.00,"11,474,309.40",179,15.00,33.90,2.40,5.57,2.14,651.80,622.39,878.00,516.00 +NICSF,54.36,8.53,8.87,8.53,8.53,8.65,"24,955.00",8.70,"215,839.50",24,-0.17,0.34,-1.95,3.99,-1.40,8.29,8.15,9.49,7.40 +NIFRA,47.84,200.00,204.00,197.20,201.00,201.26,"110,983.00",201.00,"22,336,425.30",662,0.00,6.80,0.00,3.45,-0.13,205.03,208.12,261.00,176.90 +NIL,50.81,828.00,850.20,828.00,841.00,842.05,"7,265.00",844.00,"6,117,498.00",81,-3.00,22.20,-0.36,2.68,-0.12,846.95,813.62,946.00,699.00 +NIMB,46.14,181.00,183.00,180.10,181.90,182.10,"59,619.00",182.00,"10,856,490.10",230,-0.10,2.90,-0.05,1.61,-0.11,179.41,181.29,232.20,170.10 +NIMBPO,40.72,147.00,147.00,145.00,145.20,146.28,"21,621.00",147.00,"3,162,743.80",22,-1.80,2.00,-1.22,1.38,-0.74,151.21,0.00,189.30,107.10 +NLBBL,60.76,541.00,567.00,531.00,567.00,550.23,"7,177.00",548.10,"3,949,000.40",79,18.90,36.00,3.45,6.78,2.96,605.72,600.65,"1,060.80",480.00 +NLG,53.64,830.00,872.10,822.10,872.10,846.57,"30,953.00",842.00,"26,204,023.50",128,30.10,50.00,3.57,6.08,2.93,779.42,726.02,940.00,463.00 +NLIC,46.82,693.00,695.00,676.00,684.00,684.24,"38,703.00",680.00,"26,482,221.70",237,4.00,19.00,0.59,2.81,-0.04,695.97,683.99,820.00,593.00 +NLICL,48.06,619.00,619.90,611.00,615.00,613.88,"9,619.00",619.00,"5,904,899.00",84,-4.00,8.90,-0.65,1.46,0.18,594.54,587.32,705.00,492.00 +NMB,54.25,210.00,211.00,206.00,208.20,208.33,"74,281.00",209.20,"15,475,131.20",190,-1.00,5.00,-0.48,2.43,-0.06,219.55,222.86,268.20,193.00 +NMB50,63.65,9.53,9.60,9.52,9.56,9.58,"69,696.00",9.71,"667,417.60",11,-0.15,0.08,-1.54,0.84,-0.17,10.07,9.76,11.50,8.28 +NMBD2085,57.01,976.00,976.00,976.00,976.00,976.00,25.00,995.00,"24,400.00",1,-19.00,0.00,-1.91,0.00,0.00,0.00,0.00,"1,001.00",878.00 +NMBD87/88,54.84,870.10,885.00,870.10,885.00,877.23,55.00,887.50,"48,247.50",3,-2.50,14.90,-0.28,1.71,0.88,0.00,0.00,980.00,747.10 +NMBMF,63.65,545.50,595.60,515.10,595.00,558.24,"9,786.00",556.60,"5,462,984.70",79,38.40,80.50,6.90,15.63,6.18,546.29,538.30,830.00,463.60 +NMFBS,56.95,"1,043.70","1,060.00","1,025.10","1,025.10","1,043.81","2,759.00","1,065.00","2,879,859.90",43,-39.90,34.90,-3.75,3.40,-1.82,"1,137.88","1,322.89","2,420.00",901.00 +NRIC,63.65,660.00,708.00,658.00,691.80,686.91,"98,898.00",670.00,"67,934,292.90",671,21.80,50.00,3.25,7.60,0.71,694.80,701.78,927.00,585.00 +NRM,59.49,290.00,315.70,282.10,315.70,307.70,"205,677.00",287.00,"63,286,035.20","2,122",28.70,33.60,10.00,11.91,2.54,0.00,0.00,354.70,205.90 +NRN,59.22,350.80,350.80,333.00,343.00,340.68,"59,507.00",344.00,"20,272,740.00",266,-1.00,17.80,-0.29,5.35,0.68,446.68,449.33,580.00,280.60 +NSIF2,56.05,8.60,8.77,8.60,8.65,8.68,"2,800.00",8.67,"24,293.50",10,-0.02,0.17,-0.23,1.98,-0.30,8.94,0.00,10.00,7.31 +NTC,49.62,896.00,908.00,893.50,901.00,901.98,"15,328.00",897.00,"13,825,548.10",184,4.00,14.50,0.45,1.62,-0.11,866.09,844.85,985.00,758.00 +NUBL,54.34,600.00,610.00,597.80,605.10,605.26,"14,047.00",610.00,"8,502,106.40",80,-4.90,12.20,-0.80,2.04,-0.03,640.73,624.02,"1,132.00",512.10 +NYADI,58.47,225.90,229.60,219.60,229.60,223.18,"9,199.00",226.50,"2,053,064.90",151,3.10,10.00,1.37,4.55,2.79,234.38,257.64,372.30,176.40 +OHL,44.10,779.10,805.00,779.10,785.00,788.88,"4,771.00",795.00,"3,763,748.80",41,-10.00,25.90,-1.26,3.32,-0.49,747.59,685.35,842.00,467.30 +PBD88,36.84,970.10,970.10,970.00,970.00,970.05,50.00,989.40,"48,502.50",2,-19.40,0.10,-1.96,0.01,-0.01,904.19,878.72,"1,013.00",790.10 +PCBL,41.91,194.20,198.80,194.00,195.00,195.44,"47,374.00",197.80,"9,258,749.40",157,-2.80,4.80,-1.42,2.47,-0.23,189.58,191.99,247.00,176.00 +PFL,62.92,353.00,365.80,352.80,362.00,358.23,"13,059.00",360.00,"4,678,137.00",55,2.00,13.00,0.56,3.68,1.04,362.84,362.06,453.60,314.30 +PHCL,61.69,252.00,276.00,252.00,269.30,268.50,"39,108.00",257.00,"10,500,578.00",517,12.30,24.00,4.79,9.52,0.30,284.20,300.03,416.10,196.90 +PMHPL,51.45,218.60,227.00,214.30,223.80,223.11,"14,513.00",223.00,"3,237,932.70",75,0.80,12.70,0.36,5.93,0.31,191.82,205.83,288.20,151.50 +PPCL,56.04,219.80,232.00,219.80,229.40,226.55,"21,199.00",224.00,"4,802,616.50",97,5.40,12.20,2.41,5.55,1.24,248.81,279.69,389.30,196.00 +PPL,56.33,242.70,252.40,233.30,250.00,246.88,"25,488.00",238.00,"6,292,558.00",325,12.00,19.10,5.04,8.19,1.25,241.22,255.76,336.00,190.00 +PRIN,56.58,746.10,797.90,745.00,790.10,777.93,"55,983.00",760.10,"43,550,588.60",234,30.00,52.90,3.95,7.10,1.54,677.37,608.78,799.60,378.00 +PROFL,52.27,309.90,318.00,305.10,308.00,313.76,"71,314.00",311.00,"22,375,341.70",174,-3.00,12.90,-0.96,4.23,-1.87,331.86,323.51,465.00,265.00 +PRSF,55.82,7.95,8.17,7.95,8.17,8.17,"201,000.00",8.08,"1,642,000.00",11,0.09,0.22,1.11,2.77,0.01,0.00,0.00,10.06,7.45 +PRVU,41.80,164.00,168.00,164.00,165.90,165.63,"63,818.00",166.00,"10,570,129.10",281,-0.10,4.00,-0.06,2.44,0.16,162.87,165.44,228.00,152.30 +PSF,47.41,7.79,8.35,7.79,8.35,7.95,"3,450.00",7.94,"27,425.75",15,0.41,0.56,5.16,7.19,4.80,8.39,8.27,9.83,7.15 +RADHI,42.88,223.00,224.90,221.00,224.00,223.02,"18,110.00",221.50,"4,038,974.10",121,2.50,3.90,1.13,1.76,0.44,224.42,233.52,306.00,195.30 +RAWA,44.98,382.00,395.70,376.30,389.00,387.39,"8,472.00",389.00,"3,281,958.60",111,0.00,19.40,0.00,5.16,0.41,0.00,0.00,422.00,249.30 +RBCL,49.62,"14,500.00","14,500.00","14,233.00","14,250.00","14,289.56",90.00,"14,411.00","1,286,060.00",9,-161.00,267.00,-1.12,1.88,-0.28,"14,653.42","14,061.83","17,140.00","12,200.00" +RBCLPO,42.83,"11,501.00","11,501.00","11,370.00","11,370.00","11,415.76",144.00,"11,499.00","1,643,869.00",8,-129.00,131.00,-1.12,1.15,-0.40,"12,579.44","12,027.52","15,909.90","9,860.00" +RFPL,50.95,234.00,246.00,230.10,241.00,237.08,"12,452.00",238.00,"2,952,094.60",203,3.00,15.90,1.26,6.91,1.63,234.56,247.49,325.00,193.80 +RHGCL,55.01,230.00,235.70,225.00,229.00,230.80,"21,184.00",230.00,"4,889,205.80",226,-1.00,10.70,-0.43,4.76,-0.78,228.28,250.95,406.00,184.50 +RHPL,59.47,265.20,274.00,265.20,271.00,270.14,"20,819.00",270.20,"5,623,990.80",124,0.80,8.80,0.30,3.32,0.32,282.09,286.59,371.00,231.30 +RIDI,48.66,206.90,206.90,198.00,202.10,202.73,"35,523.00",202.90,"7,201,599.80",171,-0.80,8.90,-0.39,4.49,-0.31,221.07,248.24,619.00,176.60 +RLFL,51.09,360.00,365.00,351.10,363.80,358.98,"42,652.00",355.10,"15,311,020.00",178,8.70,13.90,2.45,3.96,1.33,332.72,320.29,404.00,268.00 +RMF1,43.01,7.25,7.45,7.25,7.45,7.38,"4,500.00",7.39,"33,211.00",12,0.06,0.20,0.81,2.76,0.94,7.37,7.39,8.47,6.82 +RMF2,57.24,8.00,8.10,8.00,8.10,8.05,"1,000.00",8.00,"8,050.00",9,0.10,0.10,1.25,1.25,0.62,0.00,0.00,10.64,7.23 +RNLI,51.90,553.80,553.80,530.00,547.00,539.39,"213,185.00",543.00,"114,988,791.70","2,687",4.00,23.80,0.74,4.49,1.39,0.00,0.00,553.80,390.00 +RSDC,51.26,530.00,530.00,520.00,530.00,525.15,"4,051.00",530.00,"2,127,382.10",44,0.00,10.00,0.00,1.92,0.92,564.54,541.84,693.00,461.00 +RURU,57.16,722.00,722.00,709.10,715.00,711.06,228.00,710.00,"162,120.80",12,5.00,12.90,0.70,1.82,0.55,754.31,748.92,875.00,674.30 +SABSL,56.17,580.00,592.00,580.00,592.00,580.69,"1,333.00",590.00,"774,057.20",11,2.00,12.00,0.34,2.07,1.91,634.33,632.51,"1,083.00",522.60 +SADBL,60.65,298.00,311.00,298.00,311.00,306.96,"25,820.00",304.00,"7,925,696.90",103,7.00,13.00,2.30,4.36,1.30,306.45,300.90,367.20,263.50 +SAEF,50.98,9.72,10.07,9.72,9.95,9.88,"13,660.00",9.90,"135,012.20",9,0.05,0.35,0.51,3.60,0.67,10.53,10.43,12.30,8.85 +SAGF,47.93,7.99,8.00,7.99,8.00,8.00,"1,800.00",8.10,"14,398.00",17,-0.10,0.01,-1.23,0.13,0.01,8.08,0.00,10.00,7.20 +SAHAS,50.49,480.00,500.40,475.00,490.00,488.88,"26,696.00",484.00,"13,051,069.20",363,6.00,25.40,1.24,5.35,0.23,458.84,478.26,616.00,402.80 +SALICO,48.15,715.00,730.00,696.00,721.00,719.21,"15,660.00",729.00,"11,262,752.70",64,-8.00,34.00,-1.10,4.89,0.25,709.96,0.00,805.00,551.40 +SANIMA,49.78,255.00,255.00,251.00,255.00,252.74,"35,246.00",256.00,"8,908,155.80",166,-1.00,4.00,-0.39,1.59,0.89,266.09,257.77,310.00,222.00 +SAPDBL,49.61,245.00,255.00,240.40,254.00,249.53,"13,401.00",245.00,"3,343,885.50",68,9.00,14.60,3.67,6.07,1.76,240.77,239.31,305.00,211.20 +SBCF,63.23,7.98,8.28,7.85,8.28,8.21,"92,780.00",8.12,"761,746.40",22,0.16,0.43,1.97,5.48,0.84,7.57,7.53,9.68,6.85 +SBI,46.98,319.00,324.00,315.00,322.00,319.73,"84,026.00",313.30,"26,865,862.20",198,8.70,9.00,2.78,2.86,0.70,326.77,324.77,378.40,269.90 +SBL,48.99,245.00,249.00,243.20,246.00,245.32,"24,854.00",241.00,"6,097,159.50",81,5.00,5.80,2.07,2.38,0.28,250.89,252.15,341.50,223.00 +SCB,46.51,538.00,547.00,517.00,528.00,532.01,"49,330.00",537.90,"26,244,083.30",343,-9.90,30.00,-1.84,5.80,-0.76,537.07,531.53,582.00,392.00 +SDBD87,53.54,835.20,835.20,835.20,835.20,835.20,25.00,840.00,"20,880.00",1,-4.80,0.00,-0.57,0.00,0.00,811.32,0.00,864.50,745.00 +SDLBSL,56.93,593.90,605.00,582.10,596.10,589.75,586.00,606.00,"345,595.20",18,-9.90,22.90,-1.63,3.93,1.06,636.90,641.50,"1,080.00",519.20 +SEF,63.00,8.50,8.50,8.24,8.41,8.27,"69,564.00",8.44,"575,540.60",12,-0.03,0.26,-0.36,3.16,1.62,8.35,8.28,9.43,7.16 +SFCL,48.78,304.00,304.00,294.00,296.00,295.47,"12,598.00",298.80,"3,722,370.00",75,-2.80,10.00,-0.94,3.40,0.18,286.19,283.93,375.00,237.10 +SFEF,53.14,7.82,7.92,7.82,7.92,7.88,"1,000.00",7.92,"7,877.00",9,0.00,0.10,0.00,1.28,0.54,8.05,0.00,10.00,7.35 +SFMF,54.34,9.60,9.99,9.60,9.99,9.78,"2,800.00",9.58,"27,380.00",5,0.41,0.39,4.28,4.06,2.12,10.34,10.18,11.67,8.73 +SGHC,51.05,257.00,272.00,252.00,271.90,263.89,"8,445.00",260.20,"2,228,590.00",214,11.70,20.00,4.50,7.94,2.94,246.89,278.42,411.60,205.10 +SGIC,49.60,525.00,540.00,525.00,535.00,532.26,"87,945.00",534.00,"46,810,022.10",577,1.00,15.00,0.19,2.86,0.51,556.39,521.54,710.90,374.80 +SHEL,42.59,258.50,263.20,257.00,262.00,260.36,"6,879.00",261.90,"1,791,032.10",120,0.10,6.20,0.04,2.41,0.63,254.17,271.89,403.90,193.20 +SHINE,55.95,379.90,387.00,374.00,387.00,383.53,"68,973.00",380.00,"26,453,153.70",221,7.00,13.00,1.84,3.48,0.90,375.02,357.95,424.00,300.20 +SHIVM,59.83,522.00,530.00,514.00,526.00,523.23,"174,340.00",522.00,"91,219,758.20",717,4.00,16.00,0.77,3.11,0.53,540.05,499.72,680.00,389.80 +SHL,57.05,458.00,471.20,451.50,461.00,460.38,"106,831.00",455.00,"49,183,079.30",356,6.00,19.70,1.32,4.36,0.13,440.75,378.29,536.00,200.10 +SHLB,63.65,887.00,921.00,887.00,892.00,893.42,"1,090.00",905.00,"973,830.00",17,-13.00,34.00,-1.44,3.83,-0.16,"1,001.92","1,078.44","2,485.20",778.00 +SHPC,49.93,339.00,341.00,334.00,336.20,337.23,"41,521.00",340.00,"14,001,921.50",141,-3.80,7.00,-1.12,2.10,-0.30,341.63,338.27,403.00,264.10 +SICL,42.25,764.00,774.00,764.00,765.00,767.69,"6,080.00",778.00,"4,667,549.90",95,-13.00,10.00,-1.67,1.31,-0.35,782.86,764.17,"1,010.00",682.00 +SIFC,51.30,346.80,360.00,346.80,360.00,355.35,"11,368.00",353.30,"4,039,619.40",55,6.70,13.20,1.90,3.81,1.29,340.52,331.36,408.00,273.10 +SIGS2,49.87,8.74,8.74,8.70,8.70,8.70,"3,100.00",8.58,"26,974.00",2,0.12,0.04,1.40,0.46,-0.01,8.32,8.26,9.65,6.92 +SIKLES,51.53,408.80,450.00,408.70,436.00,423.16,"8,468.00",417.00,"3,583,353.00",142,19.00,41.30,4.56,10.11,2.94,379.86,395.65,510.00,315.00 +SINDU,58.87,273.80,281.00,265.00,280.00,274.96,"10,799.00",268.50,"2,969,265.00",68,11.50,16.00,4.28,6.04,1.80,260.22,258.39,336.00,227.70 +SJCL,53.65,264.60,275.00,262.00,269.00,270.15,"6,700.00",270.00,"1,810,026.50",81,-1.00,13.00,-0.37,4.96,-0.43,277.19,282.12,359.00,222.20 +SJLIC,43.07,526.00,534.50,523.10,529.00,527.81,"40,145.00",535.00,"21,188,968.80",348,-6.00,11.40,-1.12,2.18,0.22,545.23,508.65,646.00,379.00 +SKBBL,48.43,950.00,969.00,946.00,961.00,961.78,"25,464.00",966.00,"24,490,642.00",255,-5.00,23.00,-0.52,2.43,-0.08,898.37,916.74,"1,325.00",755.00 +SLBBL,41.08,610.10,620.00,606.00,606.00,610.80,"1,769.00",615.00,"1,080,510.00",31,-9.00,14.00,-1.46,2.31,-0.79,657.52,635.82,"1,115.00",523.00 +SLBSL,60.88,707.00,734.00,655.00,734.00,699.43,"1,067.00",694.00,"746,295.30",21,40.00,79.00,5.76,12.06,4.71,819.04,831.73,"1,402.00",578.20 +SLCF,58.00,7.45,7.59,7.45,7.59,7.53,"9,600.00",7.60,"72,245.00",11,-0.01,0.14,-0.13,1.88,0.85,7.50,7.45,9.01,6.87 +SMATA,46.98,613.00,635.60,601.00,603.00,606.71,"1,597.00",624.90,"968,912.20",22,-21.90,34.60,-3.50,5.76,-0.61,641.49,631.56,915.00,552.00 +SMB,51.10,926.10,930.00,926.10,930.00,928.05,20.00,945.00,"18,561.00",2,-15.00,3.90,-1.59,0.42,0.21,944.89,948.86,"1,500.00",812.00 +SMFBS,48.04,766.00,780.00,765.00,780.00,770.63,695.00,780.00,"535,586.90",19,0.00,15.00,0.00,1.96,1.20,"1,037.69","1,033.60","1,730.00",717.40 +SMH,43.15,512.00,545.00,512.00,535.00,534.89,"2,720.00",519.60,"1,454,890.00",70,15.40,33.00,2.96,6.45,0.02,558.81,0.00,649.00,391.00 +SMHL,51.37,368.00,400.00,361.10,388.00,378.06,"6,077.00",375.00,"2,297,479.50",184,13.00,38.90,3.47,10.77,2.56,372.36,378.10,506.00,299.00 +SMJC,57.18,275.00,289.80,273.00,287.00,283.99,"93,227.00",278.00,"26,475,616.70",723,9.00,16.80,3.24,6.15,1.05,251.98,0.00,367.40,215.00 +SNLI,48.42,531.20,538.00,526.00,530.00,531.73,"84,440.00",535.90,"44,899,004.90","1,822",-5.90,12.00,-1.10,2.28,-0.33,0.00,0.00,552.90,396.10 +SONA,55.19,359.00,373.30,347.00,361.80,361.41,"444,033.00",359.00,"160,478,431.00","6,780",2.80,26.30,0.78,7.58,0.11,0.00,0.00,381.90,230.00 +SPC,57.79,400.80,400.80,381.30,392.50,390.61,"3,821.00",393.00,"1,492,521.90",56,-0.50,19.50,-0.13,5.11,0.48,383.65,405.47,583.40,307.80 +SPDL,53.90,197.00,206.00,195.20,198.40,199.40,"81,201.00",200.00,"16,191,508.30",282,-1.60,10.80,-0.80,5.53,-0.50,206.46,235.07,359.90,160.00 +SPHL,57.89,421.40,450.80,421.40,438.00,437.84,"13,846.00",430.00,"6,062,365.90",168,8.00,29.40,1.86,6.98,0.04,401.38,403.67,598.00,294.00 +SPIL,43.84,777.00,777.00,744.80,744.80,755.18,"5,775.00",764.00,"4,361,150.40",62,-19.20,32.20,-2.51,4.32,-1.39,742.15,0.00,837.00,534.00 +SPL,43.44,749.70,765.00,739.00,765.00,751.15,"2,265.00",765.00,"1,701,362.50",54,0.00,26.00,0.00,3.52,1.81,739.75,667.91,"1,073.30",265.00 +SRBLD83,35.89,998.00,998.00,998.00,998.00,998.00,50.00,998.10,"49,900.00",1,-0.10,0.00,-0.01,0.00,0.00,994.47,"1,016.54","1,070.00",857.00 +SRLI,48.68,488.10,496.00,482.00,494.00,488.98,"39,529.00",498.00,"19,329,026.40",396,-4.00,14.00,-0.80,2.90,1.02,501.82,0.00,619.90,389.00 +SSHL,51.96,153.00,155.90,150.00,154.00,153.77,"56,090.00",152.90,"8,624,840.80",199,1.10,5.90,0.72,3.93,0.15,163.43,181.02,290.00,133.00 +STC,43.16,"5,300.00","5,335.00","5,230.00","5,250.00","5,250.48","1,114.00","5,310.00","5,849,035.00",56,-60.00,105.00,-1.13,2.01,-0.01,"5,141.82","4,711.81","5,811.00","3,525.00" +SWBBL,60.92,695.00,710.00,690.00,709.00,700.94,"6,947.00",709.00,"4,869,406.90",48,0.00,20.00,0.00,2.90,1.14,796.41,785.39,"1,406.00",653.70 +SWMF,60.29,600.30,624.00,600.00,623.80,615.26,"3,006.00",612.00,"1,849,468.80",39,11.80,24.00,1.93,4.00,1.37,647.44,648.93,"1,001.00",539.10 +TAMOR,61.27,262.60,282.00,260.00,274.00,268.25,"49,233.00",267.00,"13,206,633.30",531,7.00,22.00,2.62,8.46,2.10,265.13,0.00,342.00,230.10 +TPC,44.51,353.10,365.00,353.10,365.00,359.19,"2,467.00",360.00,"886,118.00",43,5.00,11.90,1.39,3.37,1.59,353.15,371.45,465.00,301.20 +TRH,46.92,820.00,836.00,812.00,830.00,827.72,"8,299.00",836.00,"6,869,258.10",65,-6.00,24.00,-0.72,2.96,0.27,751.36,668.22,890.50,326.00 +TSHL,51.50,400.00,445.20,399.10,426.00,415.06,"18,495.00",407.00,"7,676,463.50",252,19.00,46.10,4.67,11.55,2.57,0.00,0.00,493.00,227.70 +TVCL,54.38,351.90,360.00,332.20,356.00,348.55,"34,457.00",359.00,"12,010,142.60",767,-3.00,27.80,-0.84,8.37,2.09,0.00,0.00,369.20,268.00 +UAIL,47.17,600.00,605.00,595.00,601.10,600.21,"38,669.00",607.00,"23,209,477.10",152,-5.90,10.00,-0.97,1.68,0.15,0.00,0.00,651.40,470.50 +UHEWA,58.22,329.30,329.30,297.90,318.00,318.36,"9,604.00",322.90,"3,057,512.60",155,-4.90,31.40,-1.52,10.54,-0.11,310.43,339.23,481.00,250.80 +ULBSL,60.01,"1,000.00","1,030.20",999.60,"1,020.00","1,020.17",950.00,"1,020.00","969,165.81",40,0.00,30.60,0.00,3.06,-0.02,"1,259.90","1,300.21","3,951.40",944.80 +ULHC,60.44,245.00,264.00,245.00,260.00,254.94,"28,595.00",249.00,"7,290,064.90",543,11.00,19.00,4.42,7.76,1.95,0.00,0.00,301.50,217.10 +UMHL,54.44,205.10,213.00,201.00,211.90,208.60,"37,676.00",209.00,"7,859,239.10",147,2.90,12.00,1.39,5.97,1.56,197.79,212.79,301.00,167.00 +UMRH,59.87,310.10,317.00,302.90,306.60,309.12,"93,021.00",316.00,"28,754,231.50",314,-9.40,14.10,-2.97,4.66,-0.82,393.72,422.25,590.00,261.30 +UNHPL,52.56,182.00,188.00,180.30,186.40,185.05,"28,476.00",181.00,"5,269,569.60",123,5.40,7.70,2.98,4.27,0.72,182.61,195.80,266.00,156.00 +UNL,37.97,"37,400.00","38,199.00","37,400.00","38,199.00","37,741.40",55.00,"38,150.00","2,075,777.00",6,49.00,799.00,0.13,2.14,1.20,"35,711.23","31,581.37","45,151.00","18,000.00" +UNLB,58.87,"1,010.00","1,044.90","1,000.00","1,016.00","1,025.97",670.00,"1,010.00","687,403.00",57,6.00,44.90,0.59,4.49,-0.98,"1,161.71","1,279.21","2,135.10",922.00 +UPCL,55.11,203.00,212.50,199.00,211.00,208.50,"145,726.00",205.00,"30,384,246.00",403,6.00,13.50,2.93,6.78,1.18,197.37,211.03,290.00,168.00 +UPPER,43.86,215.00,215.00,206.00,206.00,207.98,"40,520.00",211.00,"8,427,291.50",280,-5.00,9.00,-2.37,4.37,-0.96,297.80,346.38,590.00,190.00 +USHEC,55.62,265.00,271.50,258.00,271.40,266.34,"19,430.00",262.00,"5,175,027.20",175,9.40,13.50,3.59,5.23,1.86,255.30,277.16,400.00,208.20 +USHL,57.08,380.00,402.00,370.00,402.00,388.64,"22,366.00",374.00,"8,692,342.60",265,28.00,32.00,7.49,8.65,3.32,0.00,0.00,402.00,253.60 +USLB,63.10,721.00,721.00,656.00,688.50,668.96,"3,568.00",708.00,"2,386,841.80",110,-19.50,65.00,-2.75,9.91,2.84,746.82,739.21,"1,085.00",591.10 +VLBS,56.11,612.50,661.00,602.20,620.00,611.36,"7,510.00",625.00,"4,591,315.10",76,-5.00,58.80,-0.80,9.76,1.39,615.61,649.56,"1,014.30",546.10 +WNLB,62.22,744.00,758.60,720.00,754.00,745.31,618.00,734.00,"460,598.80",24,20.00,38.60,2.72,5.36,1.15,765.86,767.66,"1,157.80",680.00