From a45ead190b8b69cc7aaad341696e6531e69c7271 Mon Sep 17 00:00:00 2001 From: sbmagar Date: Tue, 7 Jan 2025 11:19:28 +0000 Subject: [PATCH] Today's share data has been scrapped successfully! --- data/01_07_2025.csv | 306 ++++++++++++++++++++++++++++++++++++++++++++ 1 file changed, 306 insertions(+) create mode 100644 data/01_07_2025.csv diff --git a/data/01_07_2025.csv b/data/01_07_2025.csv new file mode 100644 index 0000000..d3efdb7 --- /dev/null +++ b/data/01_07_2025.csv @@ -0,0 +1,306 @@ +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,-,"1,023.00","1,028.00","1,012.00","1,028.00","1,022.15","3,935.00","1,022.00","4,022,175.20",59,6.00,16.00,0.59,1.58,0.57,"1,120.40","1,039.29","1,491.00",559.00 +ADBL,-,299.00,304.90,299.00,303.00,302.88,"23,953.00",305.00,"7,254,800.90",187,-2.00,5.90,-0.66,1.97,0.04,351.84,316.87,428.40,223.00 +AHL,-,740.00,751.00,726.00,736.90,739.74,"6,260.00",740.00,"4,630,761.60",97,-3.10,25.00,-0.42,3.44,-0.39,677.21,605.73,904.00,388.00 +AHPC,-,258.00,266.00,257.00,261.20,261.53,"141,640.00",258.00,"37,042,663.50",548,3.20,9.00,1.24,3.50,-0.13,258.08,226.24,349.00,149.00 +AKJCL,-,204.00,207.70,202.00,203.00,204.37,"155,370.00",204.00,"31,752,776.70",583,-1.00,5.70,-0.49,2.82,-0.67,212.27,211.25,274.90,150.90 +AKPL,-,242.00,246.80,239.00,241.00,242.35,"129,653.00",241.70,"31,421,459.30",420,-0.70,7.80,-0.29,3.26,-0.56,240.41,216.28,326.00,157.20 +ALBSL,-,781.10,805.00,781.10,793.00,794.32,"2,295.00",790.00,"1,822,953.70",94,3.00,23.90,0.38,3.06,-0.17,992.96,949.73,"1,177.00",616.90 +ALICL,-,715.20,728.00,715.20,722.00,719.51,"7,691.00",722.00,"5,533,749.20",58,0.00,12.80,0.00,1.79,0.34,715.77,665.02,825.00,523.00 +ALICLP,-,388.00,388.00,388.00,388.00,388.00,"2,000.00",388.00,"776,000.00",1,0.00,0.00,0.00,0.00,0.00,0.00,0.00,388.00,308.00 +ANLB,-,"6,735.00","6,735.00","6,058.80","6,058.80","6,127.95",514.00,"6,732.00","3,149,768.40",35,-673.20,676.20,-10.00,11.16,-1.14,"4,300.87","3,589.03","6,735.00","1,677.00" +API,-,276.29,280.00,271.10,277.00,275.05,"139,075.00",273.00,"38,252,768.20",719,4.00,8.90,1.47,3.28,0.70,278.36,242.80,390.00,162.00 +AVYAN,-,"1,001.60","1,020.00",990.00,"1,000.00","1,004.66","4,314.00","1,002.10","4,334,104.00",64,-2.10,30.00,-0.21,3.03,-0.47,"1,000.65",937.83,"1,195.00",574.50 +BARUN,-,419.00,420.00,410.00,414.90,415.55,"45,337.00",415.90,"18,839,661.40",262,-1.00,10.00,-0.24,2.44,-0.16,375.11,332.90,472.00,211.00 +BBC,-,"6,019.00","6,019.00","5,853.00","5,938.00","5,904.05",737.00,"5,901.00","4,351,282.00",44,37.00,166.00,0.63,2.84,0.57,"4,769.02","4,447.90","7,247.00","3,525.00" +BEDC,-,803.30,803.30,738.00,750.00,756.41,"129,519.00",819.60,"97,968,841.50",677,-69.60,65.30,-8.49,8.85,-0.85,518.24,472.93,819.60,311.00 +BFC,-,656.00,678.00,652.20,678.00,664.26,"64,912.00",662.00,"43,118,613.00",452,16.00,25.80,2.42,3.96,2.03,637.10,557.52,951.60,309.10 +BGWT,-,989.80,"1,027.00",989.80,"1,015.00","1,003.25","13,262.00","1,010.00","13,305,141.60",161,5.00,37.20,0.50,3.76,1.16,971.04,898.21,"1,361.70",547.60 +BHDC,-,678.00,719.80,673.00,705.00,702.78,"93,018.00",676.00,"65,371,316.10",605,29.00,46.80,4.29,6.95,0.31,630.57,594.58,829.70,426.00 +BHL,-,384.00,385.00,370.80,377.00,377.37,"14,857.00",384.50,"5,606,578.70",173,-7.50,14.20,-1.95,3.83,-0.10,410.57,387.08,520.00,276.90 +BHPL,-,875.00,875.00,850.10,852.60,854.05,"14,188.00",874.90,"12,117,310.90",103,-22.30,24.90,-2.55,2.93,-0.17,719.84,666.03,931.70,435.20 +BNHC,-,506.00,506.90,483.00,490.80,493.98,"19,088.00",497.00,"9,429,162.40",184,-6.20,23.90,-1.25,4.95,-0.65,547.19,546.69,742.00,376.10 +BNL,-,"15,700.00","15,700.00","15,700.00","15,700.00","15,700.00",10.00,"16,011.00","157,000.00",1,-311.00,0.00,-1.94,0.00,0.00,"16,952.92","16,347.88","23,765.60","6,360.20" +BNT,-,"13,950.00","13,995.00","13,477.00","13,500.00","13,535.76",291.00,"13,750.00","3,938,905.00",20,-250.00,518.00,-1.82,3.84,-0.26,"14,568.77","13,998.92","18,100.00","11,700.00" +BPCL,-,410.00,418.00,402.00,407.00,406.28,"12,523.00",402.00,"5,087,799.60",147,5.00,16.00,1.24,3.98,0.18,417.44,376.77,536.50,284.40 +C30MF,-,9.19,9.20,9.19,9.20,9.19,300.00,9.18,"2,758.00",3,0.02,0.01,0.22,0.11,0.07,9.71,9.41,10.92,8.11 +CBBL,-,853.00,859.00,844.00,847.00,847.77,"9,457.00",853.00,"8,017,319.10",175,-6.00,15.00,-0.70,1.78,-0.09,963.99,921.75,"1,155.00",800.00 +CBLD88,-,"1,171.00","1,171.00","1,171.00","1,171.00","1,171.00","1,000.00","1,171.00","1,171,000.00",1,0.00,0.00,0.00,0.00,0.00,"1,087.00","1,060.54","1,200.00",941.00 +CCBD88,-,"1,160.00","1,167.00","1,160.00","1,167.00","1,162.33",75.00,"1,175.00","87,175.00",2,-8.00,7.00,-0.68,0.60,0.40,"1,102.24","1,066.53","1,250.00",952.00 +CFCL,-,590.00,609.80,580.30,602.00,589.71,"28,741.00",587.00,"16,948,974.20",216,15.00,29.50,2.56,5.08,2.04,627.31,550.15,820.00,318.00 +CGH,-,919.00,924.00,907.00,914.00,915.73,"11,281.00",917.90,"10,330,320.30",155,-3.90,17.00,-0.42,1.87,-0.19,983.29,929.18,"1,360.00",760.00 +CHCL,-,525.60,525.60,507.00,512.00,510.93,"29,705.00",515.30,"15,177,235.60",195,-3.30,18.60,-0.64,3.67,0.21,564.58,523.84,697.00,426.30 +CHDC,-,"1,671.70","1,671.70","1,620.00","1,643.00","1,648.75","17,593.00","1,639.00","29,006,457.70",221,4.00,51.70,0.24,3.19,-0.35,"1,646.31","1,389.30","2,370.00",627.00 +CHL,-,416.00,431.00,415.00,420.00,423.28,"53,165.00",415.00,"22,503,816.50",263,5.00,16.00,1.20,3.86,-0.78,371.05,352.97,447.00,248.00 +CIT,-,"2,019.90","2,040.00","2,010.00","2,016.20","2,018.32","8,319.00","2,009.90","16,790,422.20",203,6.30,30.00,0.31,1.49,-0.11,"2,200.39","2,170.83","2,700.00","1,887.00" +CITY,-,901.00,917.90,897.00,901.00,907.05,"12,960.00",907.00,"11,755,332.40",176,-6.00,20.90,-0.66,2.33,-0.67,869.67,788.61,"1,168.50",559.00 +CKHL,-,775.00,777.00,754.60,764.00,763.95,"31,569.00",766.00,"24,117,268.00",201,-2.00,22.40,-0.26,2.97,0.01,672.15,632.31,800.00,480.50 +CLI,-,690.00,700.00,685.40,700.00,692.38,"36,657.00",699.00,"25,380,487.70",559,1.00,14.60,0.14,2.13,1.09,642.55,582.97,731.00,418.50 +CMF1,-,10.87,10.87,10.59,10.59,10.78,"1,600.00",10.67,"17,240.00",4,-0.08,0.28,-0.75,2.64,-1.75,10.36,9.89,11.22,8.05 +CMF2,-,9.68,10.09,9.68,10.09,10.06,"744,010.00",9.87,"7,485,273.00",15,0.22,0.41,2.23,4.24,0.29,9.53,9.05,10.68,7.44 +CORBL,-,"1,749.00","1,770.00","1,702.00","1,739.00","1,751.73","6,313.00","1,735.00","11,058,652.90",133,4.00,68.00,0.23,4.00,-0.73,"1,007.11",827.17,"1,920.00",348.00 +CYCL,-,"1,600.00","1,600.00","1,562.00","1,585.00","1,574.79","5,743.00","1,579.90","9,044,001.40",118,5.10,38.00,0.32,2.43,0.64,"1,590.30","1,569.18","1,923.90","1,007.10" +CZBIL,-,222.30,222.30,213.70,215.10,216.00,"51,666.00",218.00,"11,159,733.90",211,-2.90,8.60,-1.33,4.02,-0.42,230.20,207.72,296.00,152.50 +DDBL,-,787.00,790.00,780.00,783.00,783.55,"9,527.00",787.00,"7,464,840.90",76,-4.00,10.00,-0.51,1.28,-0.07,921.95,860.26,"1,099.00",670.00 +DHPL,-,312.00,312.00,301.00,305.70,304.80,"28,676.00",306.00,"8,740,376.80",174,-0.30,11.00,-0.10,3.65,0.30,258.35,238.48,350.00,178.00 +DLBS,-,"1,730.00","1,759.00","1,665.90","1,695.00","1,694.08","2,087.00","1,700.00","3,535,539.20",71,-5.00,93.10,-0.29,5.59,0.05,"1,442.96","1,375.43","1,870.00",751.00 +DOLTI,-,838.00,838.00,754.20,754.20,755.00,"19,605.00",838.00,"14,801,696.80",163,-83.80,83.80,-10.00,11.11,-0.11,572.39,526.95,838.00,295.90 +DORDI,-,620.00,650.00,606.10,633.50,629.55,"97,815.00",608.00,"61,579,647.70",779,25.50,43.90,4.19,7.24,0.62,482.71,462.48,650.00,308.00 +EBL,-,581.00,587.10,581.00,586.90,585.23,"10,458.00",582.40,"6,120,302.80",115,4.50,6.10,0.77,1.05,0.29,626.51,589.34,790.00,480.00 +EBLD86,-,"1,061.00","1,065.00","1,057.00","1,057.00","1,061.00",75.00,"1,070.00","79,575.00",3,-13.00,8.00,-1.21,0.76,-0.38,"1,006.81",961.31,"1,080.00",820.00 +EDBL,-,605.00,614.80,584.00,603.00,601.90,"44,619.00",595.00,"26,855,999.80",277,8.00,30.80,1.34,5.27,0.18,600.37,524.99,774.00,325.00 +EHPL,-,816.00,832.00,790.00,805.00,812.21,"22,233.00",800.00,"18,057,793.80",216,5.00,42.00,0.63,5.32,-0.90,711.64,637.23,997.00,374.00 +ENL,-,"1,201.90","1,220.00","1,178.00","1,198.00","1,205.73","1,300.00","1,202.00","1,567,452.50",46,-4.00,42.00,-0.33,3.57,-0.65,"1,201.50","1,088.45","1,453.50",728.00 +FMDBL,-,743.00,750.00,732.90,734.00,738.58,"12,626.00",743.00,"9,325,344.50",99,-9.00,17.10,-1.21,2.33,-0.62,781.00,738.36,"1,004.00",565.00 +FOWAD,-,"1,236.00","1,254.60","1,229.70","1,254.00","1,237.12","2,732.00","1,232.10","3,379,817.20",47,21.90,24.90,1.78,2.02,1.35,"1,445.47","1,360.47","1,739.00",976.00 +GBBD85,-,"1,051.00","1,056.00","1,051.00","1,056.00","1,053.94",85.00,"1,068.50","89,585.00",4,-12.50,5.00,-1.17,0.48,0.19,"1,015.11",995.12,"1,090.30",843.00 +GBBL,-,400.00,400.00,396.00,396.00,397.86,"15,967.00",400.00,"6,352,682.20",116,-4.00,4.00,-1.00,1.01,-0.47,438.72,413.87,531.40,350.00 +GBIME,-,229.50,229.50,223.00,223.60,224.12,"75,783.00",225.00,"16,984,329.70",409,-1.40,6.50,-0.62,2.91,-0.23,237.40,218.27,302.00,170.00 +GBLBS,-,760.00,779.90,760.00,776.90,771.85,"5,323.00",774.00,"4,108,555.30",57,2.90,19.90,0.37,2.62,0.65,800.51,772.32,979.50,517.20 +GCIL,-,496.00,510.00,496.00,501.00,502.36,"42,500.00",496.00,"21,350,365.20",448,5.00,14.00,1.01,2.82,-0.27,512.35,504.69,668.00,446.30 +GFCL,-,810.00,815.00,797.10,815.00,805.64,"36,338.00",795.00,"29,275,319.70",308,20.00,17.90,2.52,2.25,1.15,913.34,768.78,"1,353.00",415.80 +GHL,-,214.00,218.00,212.10,214.00,215.24,"83,593.00",214.00,"17,992,870.10",341,0.00,5.90,0.00,2.78,-0.58,212.90,191.63,283.00,141.00 +GIBF1,-,9.84,10.02,9.80,9.98,9.90,"12,150.00",9.84,"120,297.00",18,0.14,0.22,1.42,2.24,0.79,9.74,9.29,10.60,7.92 +GILB,-,"1,170.00","1,193.30","1,170.00","1,185.00","1,183.02","5,032.00","1,172.00","5,952,957.60",69,13.00,23.30,1.11,1.99,0.17,"1,309.96","1,275.79","1,815.00",750.00 +GLBSL,-,"2,444.90","2,444.90","2,360.00","2,394.00","2,383.13","2,248.00","2,405.10","5,357,276.70",71,-11.10,84.90,-0.46,3.60,0.45,"1,997.92","1,959.11","3,300.00",685.50 +GLH,-,250.00,255.90,248.00,253.30,251.26,"51,654.00",250.00,"12,978,704.20",301,3.30,7.90,1.32,3.19,0.80,254.58,239.74,336.00,196.00 +GMFBS,-,"1,790.00","1,832.00","1,763.20","1,831.00","1,804.62","7,645.00","1,761.00","13,796,328.00",136,70.00,68.80,3.98,3.90,1.44,"1,712.72","1,553.59","2,327.00",702.00 +GMFIL,-,521.00,548.00,520.00,547.00,533.20,"23,163.00",522.00,"12,350,579.00",151,25.00,28.00,4.79,5.38,2.52,598.53,528.77,759.00,333.00 +GRDBL,-,"1,106.70","1,176.00","1,080.00","1,174.00","1,152.27","37,742.00","1,085.00","43,489,036.40",343,89.00,96.00,8.20,8.89,1.85,762.56,647.51,"1,201.00",313.00 +GUFL,-,675.00,679.80,665.10,674.00,669.30,"19,737.00",665.00,"13,209,912.20",160,9.00,14.70,1.35,2.21,0.70,759.10,755.81,"1,041.00",516.00 +GVL,-,560.00,570.00,548.80,550.00,556.74,"21,049.00",560.00,"11,718,810.80",209,-10.00,21.20,-1.79,3.86,-1.23,571.82,537.39,699.90,402.40 +H8020,-,10.00,10.10,9.90,10.01,10.00,"4,100.00",10.01,"41,012.00",13,0.00,0.20,0.00,2.02,0.07,9.93,9.57,10.83,8.30 +HATHY,-,"1,404.00","1,404.00","1,350.00","1,368.90","1,364.83","17,362.00","1,377.00","23,696,128.70",291,-8.10,54.00,-0.59,4.00,0.30,"1,374.31","1,208.46","1,816.00",805.90 +HBL,-,240.00,242.00,239.00,241.90,239.56,"33,053.00",242.90,"7,918,172.70",140,-1.00,3.00,-0.41,1.26,0.97,247.66,225.93,312.10,167.10 +HDHPC,-,206.00,206.80,201.00,204.00,203.63,"103,157.00",203.80,"21,006,120.30",369,0.20,5.80,0.10,2.89,0.18,200.40,177.43,273.00,123.30 +HDL,-,"1,205.00","1,205.00","1,193.10","1,195.00","1,196.93","31,411.00","1,198.40","37,596,706.00",622,-3.40,11.90,-0.28,1.00,-0.16,"1,374.55","1,371.53","1,819.00","1,140.00" +HEI,-,629.00,638.00,627.00,634.00,631.71,"11,778.00",630.00,"7,440,309.50",79,4.00,11.00,0.63,1.75,0.36,672.59,645.58,810.00,537.10 +HEIP,-,465.80,465.80,451.80,460.00,461.12,"3,270.00",465.80,"1,507,860.00",10,-5.80,14.00,-1.25,3.10,-0.24,415.03,395.43,563.00,323.10 +HHL,-,530.00,536.00,507.10,522.00,525.94,"53,727.00",527.30,"28,257,249.40",337,-5.30,28.90,-1.01,5.70,-0.76,456.82,425.63,560.00,314.00 +HIDCL,-,242.00,246.80,240.00,242.90,243.44,"76,468.00",242.00,"18,615,163.70",460,0.90,6.80,0.37,2.83,-0.22,252.80,223.41,360.00,158.10 +HIDCLP,-,164.00,168.00,163.80,166.00,165.84,"94,927.00",167.00,"15,742,225.60",198,-1.00,4.20,-0.60,2.56,0.10,157.38,138.06,212.00,97.20 +HLBSL,-,977.00,"1,013.00",976.00,990.00,995.00,"10,833.00",977.00,"10,778,836.50",134,13.00,37.00,1.33,3.79,-0.51,"1,050.35","1,033.50","1,447.00",545.10 +HLI,-,455.00,463.80,455.00,458.00,459.05,"31,816.00",459.10,"14,605,044.50",289,-1.10,8.80,-0.24,1.93,-0.23,466.73,441.25,607.00,364.10 +HPPL,-,415.00,421.10,411.00,416.70,414.45,"102,978.00",415.00,"42,679,167.40",293,1.70,10.10,0.41,2.46,0.54,359.94,327.87,463.00,232.00 +HRL,-,815.00,830.00,810.00,825.00,820.89,"98,799.00",815.00,"81,103,199.80","1,250",10.00,20.00,1.23,2.47,0.50,802.71,728.15,"1,060.00",309.20 +HURJA,-,240.00,240.00,232.00,236.00,236.59,"151,110.00",237.00,"35,750,766.50",471,-1.00,8.00,-0.42,3.45,-0.25,231.26,250.41,335.50,183.60 +ICFC,-,675.00,683.00,667.00,676.00,673.38,"21,623.00",666.00,"14,560,475.70",198,10.00,16.00,1.50,2.40,0.39,725.46,656.05,910.00,455.00 +IGI,-,590.00,601.80,580.00,601.80,589.16,"25,393.00",582.10,"14,960,543.60",169,19.70,21.80,3.38,3.76,2.10,612.71,585.56,760.00,507.00 +IHL,-,683.50,716.80,683.00,703.50,702.28,"43,636.00",683.50,"30,644,652.20",360,20.00,33.80,2.93,4.95,0.17,562.34,507.08,734.00,291.10 +ILBS,-,975.00,"1,008.00",966.10,989.90,983.71,"6,711.00",993.80,"6,601,664.60",107,-3.90,41.90,-0.39,4.34,0.63,"1,068.90","1,103.73","1,492.00",614.10 +ILI,-,485.00,488.00,480.10,485.00,483.72,"26,560.00",485.00,"12,847,607.10",462,0.00,7.90,0.00,1.65,0.26,494.84,498.10,606.00,412.50 +JBBD87,-,"1,091.00","1,091.00","1,091.00","1,091.00","1,091.00",50.00,"1,090.00","54,550.00",2,1.00,0.00,0.09,0.00,0.00,"1,003.56",0.00,"1,105.00",805.00 +JBBL,-,380.00,380.00,365.70,369.00,370.12,"47,034.00",373.00,"17,408,251.90",204,-4.00,14.30,-1.07,3.91,-0.30,362.29,338.29,445.00,275.00 +JBLB,-,"1,390.20","1,390.20","1,355.00","1,361.00","1,363.67","4,424.00","1,363.00","6,032,855.50",139,-2.00,35.20,-0.15,2.60,-0.20,"1,576.80","1,496.92","1,920.00","1,205.00" +JFL,-,718.00,720.00,690.00,714.00,706.71,"74,122.00",705.10,"52,382,883.60",696,8.90,30.00,1.26,4.35,1.02,755.74,671.56,"1,083.30",334.20 +JOSHI,-,446.00,470.00,439.30,445.00,446.95,"205,659.00",447.00,"91,919,576.00",786,-2.00,30.70,-0.45,6.99,-0.44,346.65,337.35,521.60,212.10 +JSLBB,-,"1,641.00","1,670.00","1,583.00","1,602.00","1,624.50","3,102.00","1,641.00","5,039,202.60",49,-39.00,87.00,-2.38,5.50,-1.40,"1,542.83","1,448.07","1,818.00",838.10 +KBL,-,217.00,217.50,211.00,212.00,213.11,"127,488.00",215.00,"27,169,416.90",477,-3.00,6.50,-1.40,3.08,-0.53,212.74,187.89,272.90,129.60 +KBLD86,-,"1,127.10","1,127.10","1,127.10","1,127.10","1,127.10","1,329.00","1,122.00","1,497,915.90",4,5.10,0.00,0.45,0.00,0.00,"1,028.05","1,008.41","1,232.80",974.00 +KBLD89,-,"1,225.10","1,225.10","1,225.10","1,225.10","1,225.10",3.00,"1,250.00","3,675.30",1,-24.90,0.00,-1.99,0.00,0.00,0.00,0.00,"1,275.00","1,000.00" +KBSH,-,"2,530.00","2,556.00","2,510.00","2,550.00","2,539.65","1,388.00","2,525.00","3,525,029.00",62,25.00,46.00,0.99,1.83,0.41,"2,196.36","1,853.55","3,300.00",827.00 +KDBY,-,9.45,9.63,9.19,9.55,9.34,"4,800.00",9.64,"44,808.00",31,-0.09,0.44,-0.93,4.79,2.25,9.63,9.38,11.00,8.15 +KDL,-,"1,140.00","1,140.00","1,112.30","1,120.00","1,121.15","3,750.00","1,135.00","4,204,320.20",66,-15.00,27.70,-1.32,2.49,-0.10,"1,152.06","1,083.46","1,381.00",735.00 +KEF,-,8.79,9.28,8.79,9.28,9.05,"8,900.00",8.96,"80,582.00",28,0.32,0.49,3.57,5.57,2.43,9.19,8.88,10.76,7.65 +KKHC,-,410.00,418.00,403.00,411.80,409.61,"64,066.00",411.00,"26,242,012.90",357,0.80,15.00,0.19,3.72,0.53,296.96,273.84,475.00,209.00 +KMCDB,-,"1,027.90","1,027.90",997.00,"1,008.00","1,014.81",990.00,"1,011.00","1,004,665.60",34,-3.00,30.90,-0.30,3.10,-0.68,"1,096.60","1,041.62","1,285.00",611.00 +KPCL,-,521.60,539.00,511.00,529.90,525.10,"12,377.00",531.90,"6,499,135.30",70,-2.00,28.00,-0.38,5.48,0.91,511.99,482.58,606.90,365.50 +KSBBL,-,441.90,445.00,433.10,434.00,435.42,"17,704.00",437.00,"7,708,654.80",110,-3.00,11.90,-0.69,2.75,-0.33,465.78,432.74,564.80,311.00 +KSY,-,8.79,8.85,8.78,8.85,8.80,"1,550.00",8.95,"13,636.00",6,-0.10,0.07,-1.12,0.80,0.59,9.07,0.00,10.91,7.77 +LBBL,-,482.00,482.00,470.00,474.00,474.11,"15,189.00",475.00,"7,201,218.60",101,-1.00,12.00,-0.21,2.55,-0.02,480.90,446.70,560.00,361.00 +LEC,-,211.00,225.00,211.00,217.50,219.81,"125,837.00",211.00,"27,660,392.60",694,6.50,14.00,3.08,6.64,-1.06,241.66,222.11,344.00,175.10 +LICN,-,"1,156.40","1,156.40","1,122.00","1,128.00","1,127.20","11,725.00","1,134.00","13,216,393.80",159,-6.00,34.40,-0.53,3.07,0.07,"1,652.27","1,548.46","2,475.00","1,110.00" +LLBS,-,"1,100.40","1,135.90","1,100.40","1,102.00","1,106.49","2,551.00","1,122.00","2,822,662.00",35,-20.00,35.50,-1.78,3.23,-0.41,"1,159.88","1,120.35","1,428.00",706.00 +LSL,-,222.50,222.90,218.20,221.80,220.44,"145,291.00",220.50,"32,028,378.50",226,1.30,4.70,0.59,2.15,0.61,234.70,208.32,300.00,143.60 +LUK,-,9.50,9.50,9.50,9.50,9.50,"3,200.00",9.69,"30,400.00",4,-0.19,0.00,-1.96,0.00,0.00,9.45,9.12,10.22,7.80 +LVF2,-,8.93,9.18,8.93,9.05,9.02,"2,200.00",9.06,"19,852.00",11,-0.01,0.25,-0.11,2.80,0.29,9.07,8.75,10.01,7.50 +MAKAR,-,644.00,657.00,640.00,647.90,647.22,"33,117.00",644.00,"21,433,842.20",251,3.90,17.00,0.61,2.66,0.11,556.41,500.71,770.00,306.00 +MANDU,-,932.20,932.20,900.00,912.00,915.82,"9,418.00",914.00,"8,625,151.00",155,-2.00,32.20,-0.22,3.58,-0.42,"1,027.30",965.89,"1,493.10",648.60 +MATRI,-,"1,231.00","1,256.00","1,231.00","1,250.00","1,241.44","1,637.00","1,237.30","2,032,238.50",64,12.70,25.00,1.03,2.03,0.68,0.00,0.00,"1,716.00","1,223.20" +MBJC,-,345.00,352.90,341.20,347.00,348.51,"71,909.00",345.00,"25,061,056.40",741,2.00,11.70,0.58,3.43,-0.44,350.16,334.03,433.00,279.30 +MBL,-,233.00,238.60,233.00,238.00,236.44,"51,475.00",237.00,"12,170,974.80",126,1.00,5.60,0.42,2.40,0.65,242.35,218.89,295.00,157.80 +MBLD87,-,"1,059.00","1,059.00","1,059.00","1,059.00","1,059.00",100.00,"1,059.00","105,900.00",1,0.00,0.00,0.00,0.00,0.00,0.00,0.00,"1,080.00",895.00 +MCHL,-,645.20,655.00,631.00,651.10,642.34,"31,121.00",645.20,"19,990,295.70",254,5.90,24.00,0.91,3.80,1.35,530.26,482.87,670.00,304.00 +MDB,-,643.00,660.50,633.60,641.00,646.98,"69,814.00",643.00,"45,168,029.90",412,-2.00,26.90,-0.31,4.25,-0.93,660.79,594.33,843.50,375.00 +MEHL,-,509.60,515.00,491.00,510.00,503.01,"85,850.00",509.60,"43,183,572.40",651,0.40,24.00,0.08,4.89,1.37,402.88,376.76,515.00,275.00 +MEL,-,333.00,353.00,332.10,351.00,344.32,"284,148.00",333.00,"97,838,174.80","1,531",18.00,20.90,5.41,6.29,1.90,294.97,272.69,375.00,200.00 +MEN,-,604.00,607.90,600.00,604.00,603.48,"29,363.00",604.00,"17,719,970.00",164,0.00,7.90,0.00,1.32,0.09,671.90,631.71,809.50,498.10 +MERO,-,676.00,689.50,669.10,672.10,676.67,"11,034.00",676.00,"7,466,413.20",92,-3.90,20.40,-0.58,3.05,-0.68,779.14,741.80,980.00,512.00 +MFIL,-,659.90,669.90,652.10,665.00,661.17,"31,674.00",651.20,"20,942,003.10",238,13.80,17.80,2.12,2.73,0.58,711.12,644.79,917.00,480.20 +MHCL,-,550.00,561.00,535.00,542.00,542.47,"52,530.00",547.00,"28,495,859.50",330,-5.00,26.00,-0.91,4.86,-0.09,446.77,430.79,637.00,355.00 +MHL,-,854.00,856.00,825.20,846.00,842.81,"4,615.00",854.50,"3,889,578.80",85,-8.50,30.80,-0.99,3.73,0.38,782.32,667.16,"1,101.00",361.50 +MHNL,-,264.00,265.00,255.00,258.00,258.95,"13,573.00",259.00,"3,514,673.00",99,-1.00,10.00,-0.39,3.92,-0.37,278.03,264.59,379.00,215.70 +MKCL,-,"1,530.00","1,530.00","1,480.00","1,518.90","1,498.97","3,470.00","1,500.00","5,201,427.50",88,18.90,50.00,1.26,3.38,1.31,"1,506.55","1,325.62","1,926.00",628.10 +MKHC,-,550.00,583.00,539.00,565.90,551.14,"73,322.00",550.00,"40,410,350.10",513,15.90,44.00,2.89,8.16,2.61,403.67,376.30,588.80,264.60 +MKHL,-,655.00,667.00,635.00,664.50,647.09,"70,061.00",655.00,"45,335,563.40",301,9.50,32.00,1.45,5.04,2.62,568.04,525.59,714.00,330.20 +MKJC,-,560.60,560.60,538.00,555.00,551.63,"40,693.00",549.70,"22,447,639.20",244,5.30,22.60,0.96,4.20,0.61,538.95,519.11,735.00,402.00 +MLBBL,-,"1,600.00","1,660.00","1,600.00","1,613.00","1,613.18","7,201.00","1,629.00","11,616,476.40",103,-16.00,60.00,-0.98,3.75,-0.01,"1,584.73","1,457.15","1,960.00",747.00 +MLBL,-,376.00,381.70,372.20,376.00,376.44,"27,740.00",376.00,"10,442,313.80",153,0.00,9.50,0.00,2.55,-0.12,405.62,378.63,498.00,305.80 +MLBLD89,-,"1,234.80","1,234.80","1,234.80","1,234.80","1,234.80",25.00,"1,260.00","30,870.00",1,-25.20,0.00,-2.00,0.00,0.00,0.00,0.00,"1,260.00","1,000.00" +MLBS,-,"2,130.00","2,170.00","2,095.00","2,110.00","2,124.95","5,834.00","2,110.00","12,396,949.70",144,0.00,75.00,0.00,3.58,-0.71,"1,728.83","1,570.47","2,530.00",620.00 +MLBSL,-,"2,342.20","2,584.00","2,342.20","2,400.00","2,396.13","8,430.00","2,390.00","20,199,345.10",176,10.00,241.80,0.42,10.32,0.16,"2,152.01","2,036.10","2,648.70","1,538.10" +MMF1,-,8.58,9.07,8.58,8.89,8.71,"64,833.00",8.73,"564,574.96",53,0.16,0.49,1.83,5.71,2.05,8.66,8.19,9.72,6.53 +MMKJL,-,725.00,738.00,706.00,718.00,721.55,"28,870.00",725.00,"20,831,125.20",248,-7.00,32.00,-0.97,4.53,-0.49,591.72,542.00,830.00,344.20 +MNBBL,-,377.00,380.00,372.20,372.50,374.95,"26,464.00",374.00,"9,922,657.40",175,-1.50,7.80,-0.40,2.10,-0.66,398.44,380.71,482.00,332.40 +MPFL,-,697.00,706.80,685.00,701.00,697.47,"26,927.00",684.10,"18,780,821.90",217,16.90,21.80,2.47,3.18,0.50,694.64,610.13,936.90,320.00 +MSHL,-,980.00,"1,000.00",946.00,960.00,958.09,"2,080.00",983.50,"1,992,836.00",46,-23.50,54.00,-2.39,5.71,0.20,908.53,821.23,"1,180.00",492.20 +MSLB,-,"1,493.00","1,493.00","1,407.30","1,451.00","1,441.80","2,485.00","1,465.00","3,582,866.90",66,-14.00,85.70,-0.96,6.09,0.63,"1,536.27","1,432.61","1,851.00",790.00 +NABBC,-,974.70,"1,018.00",956.00,"1,002.00","1,003.94","28,172.00",994.50,"28,282,996.60",155,7.50,62.00,0.75,6.49,-0.19,774.40,681.13,"1,433.00",390.10 +NABIL,-,499.00,504.00,498.00,500.00,499.65,"64,195.00",499.00,"32,074,731.10",559,1.00,6.00,0.20,1.20,0.07,563.34,526.24,700.00,419.00 +NADEP,-,960.00,964.00,946.00,961.00,957.96,"2,576.00",946.00,"2,467,713.50",52,15.00,18.00,1.59,1.90,0.32,"1,007.98",926.19,"1,190.00",500.00 +NBF2,-,9.32,9.50,9.16,9.16,9.25,"17,836.00",9.32,"165,070.20",16,-0.16,0.34,-1.72,3.71,-1.04,9.62,9.15,10.63,7.65 +NBF3,-,9.00,9.15,9.00,9.13,9.09,"28,250.00",9.10,"256,656.50",32,0.03,0.15,0.33,1.67,0.49,8.94,8.44,10.45,7.05 +NBL,-,272.00,272.00,265.50,266.00,266.32,"25,492.00",268.00,"6,788,940.90",138,-2.00,6.50,-0.75,2.45,-0.12,273.64,252.34,337.50,195.10 +NBLD82,-,"1,087.50","1,087.50","1,087.50","1,087.50","1,087.50",3.00,"1,105.00","3,262.50",1,-17.50,0.00,-1.58,0.00,0.00,"1,017.72",0.00,"1,174.00",981.00 +NESDO,-,"2,250.00","2,295.00","2,250.00","2,264.00","2,277.73","2,311.00","2,288.90","5,263,824.70",53,-24.90,45.00,-1.09,2.00,-0.61,"2,262.34","2,132.07","2,641.00","1,492.10" +NFS,-,"1,008.00","1,008.00",981.00,985.00,990.83,"32,695.00",994.00,"32,395,229.60",457,-9.00,27.00,-0.91,2.75,-0.59,"1,383.95","1,105.78","2,614.90",303.00 +NGPL,-,275.00,277.00,268.00,272.00,272.79,"137,462.00",272.00,"37,497,587.00",563,0.00,9.00,0.00,3.36,-0.29,408.04,374.67,571.00,222.00 +NHDL,-,764.40,828.00,764.40,820.10,806.72,"76,070.00",780.00,"61,367,027.40",444,40.10,63.60,5.14,8.32,1.63,627.56,572.28,828.00,383.00 +NHPC,-,226.00,226.00,220.00,221.00,222.92,"108,155.00",226.00,"24,110,440.50",392,-5.00,6.00,-2.21,2.73,-0.87,215.03,192.17,290.00,136.00 +NIBLGF,-,8.47,8.88,8.47,8.88,8.71,"12,100.00",8.60,"105,362.00",9,0.28,0.41,3.26,4.84,1.94,9.18,8.81,10.64,7.69 +NIBLSTF,-,8.59,8.60,8.59,8.60,8.59,"1,200.00",8.59,"10,312.00",7,0.01,0.01,0.12,0.12,0.08,8.86,0.00,10.55,7.95 +NIBSF2,-,8.53,8.70,8.37,8.54,8.51,"1,530.00",8.53,"13,022.60",13,0.01,0.33,0.12,3.94,0.33,8.53,8.30,9.60,7.05 +NICA,-,395.70,395.70,384.00,387.80,386.84,"59,219.00",388.00,"22,908,320.50",355,-0.20,11.70,-0.05,3.05,0.25,454.52,433.68,573.00,341.60 +NICAD8182,-,"1,050.00","1,050.00","1,050.00","1,050.00","1,050.00",100.00,"1,050.00","105,000.00",1,0.00,0.00,0.00,0.00,0.00,990.24,0.00,"1,060.00",969.00 +NICAD8283,-,"1,160.00","1,160.00","1,145.00","1,145.00","1,146.74","1,177.00","1,160.00","1,349,712.30",9,-22.80,15.00,-1.97,1.31,-0.15,"1,126.47","1,099.38","1,262.70","1,000.00" +NICBF,-,9.01,9.10,9.01,9.10,9.07,"3,100.00",9.18,"28,111.00",4,-0.08,0.09,-0.87,1.00,0.35,9.51,9.21,10.50,7.71 +NICFC,-,9.01,9.15,9.01,9.08,9.07,"2,800.00",9.10,"25,394.00",23,-0.02,0.14,-0.22,1.55,0.12,9.55,9.27,10.99,8.13 +NICGF,-,10.80,10.81,10.59,10.81,10.79,"164,425.00",10.60,"1,774,635.50",24,0.21,0.22,1.98,2.08,0.16,10.71,10.33,11.91,8.98 +NICGF2,-,8.47,8.74,8.47,8.58,8.60,"55,300.00",8.55,"475,847.00",21,0.03,0.27,0.35,3.19,-0.29,8.81,8.55,10.00,7.32 +NICL,-,968.10,994.00,968.00,985.00,979.71,"8,841.00",985.30,"8,661,648.50",55,-0.30,26.00,-0.03,2.69,0.54,990.05,937.87,"1,162.00",800.00 +NICLBSL,-,674.00,674.90,651.00,666.00,664.27,"2,221.00",661.00,"1,475,344.60",103,5.00,23.90,0.76,3.67,0.26,733.95,705.66,907.00,520.30 +NICSF,-,9.04,9.25,9.04,9.25,9.06,"3,710.00",9.22,"33,621.70",14,0.03,0.21,0.33,2.32,2.03,9.82,9.55,11.45,8.31 +NIFRA,-,263.10,263.10,254.70,256.00,257.73,"104,922.00",258.00,"27,041,894.20",724,-2.00,8.40,-0.78,3.30,-0.68,267.62,244.64,366.60,188.10 +NIL,-,935.00,942.00,930.20,940.00,934.95,"12,492.00",939.80,"11,679,430.10",93,0.20,11.80,0.02,1.27,0.54,923.11,882.66,"1,050.00",750.00 +NIMB,-,222.30,222.30,216.50,217.60,218.76,"63,648.00",218.00,"13,923,538.90",295,-0.40,5.80,-0.18,2.68,-0.53,225.96,202.97,295.00,147.40 +NIMBPO,-,161.70,164.90,158.70,164.90,161.53,"2,447.00",165.00,"395,271.00",9,-0.10,6.20,-0.06,3.91,2.04,170.58,158.60,222.00,122.80 +NLG,-,980.00,990.00,980.00,988.00,985.84,"15,728.00",989.00,"15,505,265.80",87,-1.00,10.00,-0.10,1.02,0.22,"1,052.54",954.79,"1,382.00",715.30 +NLIC,-,797.90,797.90,775.10,780.00,781.59,"18,399.00",785.00,"14,380,459.30",179,-5.00,22.80,-0.64,2.94,-0.20,801.69,733.20,"1,060.00",566.00 +NLICL,-,576.10,592.00,576.10,587.70,585.12,"10,942.00",583.30,"6,402,350.00",77,4.40,15.90,0.75,2.76,0.44,620.09,596.70,776.10,521.30 +NMB,-,248.00,248.00,241.00,242.50,242.54,"58,797.00",243.60,"14,260,456.70",186,-1.10,7.00,-0.45,2.90,-0.02,249.80,227.87,300.00,162.00 +NMB50,-,10.13,10.40,10.12,10.40,10.16,"2,900.00",10.15,"29,464.00",4,0.25,0.28,2.46,2.77,2.31,10.81,10.41,12.54,8.95 +NMBD87/88,-,"1,060.00","1,060.00","1,060.00","1,060.00","1,060.00",25.00,"1,067.00","26,500.00",1,-7.00,0.00,-0.66,0.00,0.00,973.90,918.45,"1,082.20",818.00 +NMBD89/90,-,"1,089.70","1,089.70","1,089.70","1,089.70","1,089.70",25.00,"1,068.40","27,242.50",2,21.30,0.00,1.99,0.00,0.00,0.00,0.00,"1,206.00","1,027.00" +NMBMF,-,695.00,723.00,686.00,700.00,705.53,"2,906.00",695.00,"2,050,280.00",43,5.00,37.00,0.72,5.39,-0.79,739.95,710.45,918.00,480.00 +NMFBS,-,"1,285.00","1,386.00","1,260.20","1,333.00","1,328.31","14,642.00","1,260.00","19,449,167.70",162,73.00,125.80,5.79,9.98,0.35,"1,453.95","1,387.08","1,727.00","1,027.00" +NMLBBL,-,664.70,680.00,658.20,679.80,669.44,"9,738.00",664.70,"6,519,033.90",121,15.10,21.80,2.27,3.31,1.52,764.15,0.00,988.00,599.60 +NRIC,-,779.00,779.00,741.90,749.00,747.68,"76,364.00",764.00,"57,095,599.70",267,-15.00,37.10,-1.96,5.00,0.18,793.67,757.89,"1,052.00",630.10 +NRM,-,432.20,449.80,432.20,443.00,443.16,"19,810.00",441.00,"8,779,030.70",259,2.00,17.60,0.45,4.07,-0.04,459.37,431.20,580.80,330.40 +NRN,-,"1,070.00","1,107.69","1,070.00","1,088.90","1,089.13","90,251.00","1,090.00","98,294,882.20",626,-1.10,37.69,-0.10,3.52,-0.02,937.35,811.38,"1,205.00",478.30 +NSIF2,-,10.40,10.60,10.11,10.29,10.39,"20,625.00",10.20,"214,317.00",15,0.09,0.49,0.88,4.85,-0.98,10.78,10.35,12.47,8.57 +NTC,-,932.00,932.00,908.00,914.90,912.60,"16,020.00",914.00,"14,619,799.40",213,0.90,24.00,0.10,2.64,0.25,962.18,918.51,"1,214.00",800.00 +NUBL,-,688.30,688.30,668.00,675.90,672.73,"7,852.00",675.00,"5,282,279.80",111,0.90,20.30,0.13,3.04,0.47,744.60,716.36,930.20,578.30 +NWCL,-,957.60,985.00,957.60,974.60,975.24,"2,865.00",977.00,"2,794,076.50",75,-2.40,27.40,-0.25,2.86,-0.07,"1,010.25",930.92,"1,264.00",455.80 +NYADI,-,543.60,586.30,516.00,586.30,563.48,"105,874.00",533.00,"59,657,942.90","1,079",53.30,70.30,10.00,13.62,3.89,357.17,337.62,586.30,260.30 +OHL,-,887.30,898.90,882.00,890.00,892.13,"6,203.00",904.00,"5,533,880.20",42,-14.00,16.90,-1.55,1.92,-0.24,956.93,889.01,"1,205.00",704.00 +PBD88,-,"1,148.00","1,148.00","1,148.00","1,148.00","1,148.00",100.00,"1,170.00","114,800.00",1,-22.00,0.00,-1.88,0.00,0.00,"1,081.80","1,060.47","1,173.00",915.20 +PBLD86,-,"1,115.00","1,120.00","1,115.00","1,120.00","1,117.62","2,456.00","1,115.00","2,744,872.00",23,5.00,5.00,0.45,0.45,0.21,0.00,0.00,"1,138.00",933.60 +PCBL,-,253.00,259.10,253.00,254.00,255.84,"31,400.00",256.10,"8,033,355.60",138,-2.10,6.10,-0.82,2.41,-0.72,269.26,244.95,329.00,186.00 +PFL,-,530.00,563.00,525.00,557.00,539.22,"53,258.00",522.90,"28,717,878.30",460,34.10,38.00,6.52,7.24,3.19,641.07,626.40,795.00,342.10 +PHCL,-,580.00,585.00,558.00,566.00,566.78,"68,838.00",580.00,"39,015,688.50",502,-14.00,27.00,-2.41,4.84,-0.14,449.92,401.47,670.00,275.10 +PMHPL,-,297.80,297.80,283.00,285.20,288.47,"8,178.00",292.00,"2,359,143.50",87,-6.80,14.80,-2.33,5.23,-1.15,275.94,261.24,340.60,214.20 +PMLI,-,555.00,599.00,546.10,599.00,577.08,"145,253.00",544.60,"83,823,286.40","1,017",54.40,52.90,9.99,9.69,3.66,577.45,553.13,732.20,473.00 +PMLIP,-,270.00,270.00,270.00,270.00,270.00,"21,960.00",270.00,"5,929,200.00",1,0.00,0.00,0.00,0.00,0.00,0.00,0.00,296.00,270.00 +PPCL,-,288.00,293.70,280.20,286.00,286.44,"16,473.00",288.00,"4,718,459.10",108,-2.00,13.50,-0.69,4.82,-0.15,282.17,267.77,367.20,220.00 +PPL,-,560.00,567.00,545.00,550.10,554.36,"23,487.00",560.00,"13,020,148.50",248,-9.90,22.00,-1.77,4.04,-0.77,509.19,515.11,683.40,268.00 +PRIN,-,978.00,993.90,975.00,984.90,977.90,"3,764.00",978.30,"3,680,832.70",50,6.60,18.90,0.67,1.94,0.71,962.12,900.83,"1,113.00",705.00 +PROFL,-,620.00,632.00,610.00,626.20,620.30,"65,578.00",618.00,"40,678,236.50",363,8.20,22.00,1.33,3.61,0.94,616.29,526.09,865.00,295.00 +PRSF,-,9.86,10.05,9.86,10.05,10.05,"60,200.00",9.99,"604,958.00",6,0.06,0.19,0.60,1.93,0.01,10.08,9.64,11.30,8.17 +PRVU,-,234.60,234.60,226.00,228.90,229.04,"115,795.00",230.00,"26,521,593.70",400,-1.10,8.60,-0.48,3.81,-0.06,227.75,199.05,297.00,132.00 +PSF,-,9.84,10.03,9.84,10.02,9.98,"59,610.00",10.04,"595,045.40",29,-0.02,0.19,-0.20,1.93,0.38,10.13,9.72,11.10,8.00 +RADHI,-,357.00,357.00,343.20,347.20,350.06,"52,307.00",351.50,"18,310,558.70",175,-4.30,13.80,-1.22,4.02,-0.82,375.15,329.76,477.00,223.20 +RAWA,-,787.00,819.00,787.00,794.00,797.63,"14,700.00",803.00,"11,725,230.50",104,-9.00,32.00,-1.12,4.07,-0.46,713.94,643.65,950.60,415.00 +RBCL,-,"15,350.00","15,352.00","15,061.00","15,150.00","15,252.24",170.00,"15,051.00","2,592,881.00",17,99.00,291.00,0.66,1.93,-0.67,"16,736.04","15,565.75","22,493.90","12,800.00" +RBCLPO,-,"12,102.00","12,102.00","12,005.00","12,005.00","12,080.51",160.00,"12,200.00","1,932,882.00",8,-195.00,97.00,-1.60,0.81,-0.63,"12,422.27","11,829.70","16,270.00","9,893.10" +RFPL,-,"1,215.20","1,340.00","1,201.00","1,340.00","1,245.05","45,893.00","1,240.00","57,138,949.60",687,100.00,139.00,8.06,11.57,7.09,634.90,547.59,"1,340.00",267.20 +RHGCL,-,587.00,621.00,586.00,612.00,597.42,"58,759.00",597.00,"35,103,592.30",536,15.00,35.00,2.51,5.97,2.38,429.72,402.02,621.00,260.70 +RHPL,-,441.00,452.00,441.00,444.00,443.77,"169,302.00",449.00,"75,130,737.30",349,-5.00,11.00,-1.11,2.49,0.05,396.57,355.02,527.00,260.30 +RIDI,-,233.30,233.30,226.80,227.00,228.66,"60,886.00",228.80,"13,922,096.60",246,-1.80,6.50,-0.79,2.87,-0.73,233.25,212.28,320.00,154.50 +RLFL,-,554.00,576.00,551.00,576.00,564.99,"31,900.00",554.00,"18,023,279.00",245,22.00,25.00,3.97,4.54,1.91,600.19,529.77,838.00,339.00 +RMF1,-,8.82,8.98,8.82,8.98,8.87,"1,150.00",9.00,"10,201.00",6,-0.02,0.16,-0.22,1.81,1.22,9.02,8.64,10.19,7.43 +RMF2,-,8.84,9.05,8.84,9.05,8.98,800.00,8.96,"7,180.00",7,0.09,0.21,1.00,2.38,0.83,9.56,9.19,10.73,7.91 +RNLI,-,507.00,516.00,505.70,515.00,511.47,"47,641.00",507.00,"24,367,176.50",664,8.00,10.30,1.58,2.04,0.68,507.41,481.61,612.00,410.00 +RSDC,-,685.00,696.00,679.00,682.00,684.12,"9,357.00",685.00,"6,401,290.60",59,-3.00,17.00,-0.44,2.50,-0.31,740.10,713.32,890.00,503.00 +RURU,-,699.00,720.00,699.00,705.00,702.46,"7,385.00",708.00,"5,187,684.20",69,-3.00,21.00,-0.42,3.00,0.36,750.47,700.49,926.80,484.90 +SADBL,-,402.00,409.90,400.00,402.90,403.17,"21,514.00",402.00,"8,673,763.60",107,0.90,9.90,0.22,2.48,-0.07,420.65,383.25,497.00,285.00 +SAGF,-,9.50,9.50,9.50,9.50,9.50,500.00,9.69,"4,750.00",5,-0.19,0.00,-1.96,0.00,0.00,9.85,9.52,10.93,8.15 +SAHAS,-,510.00,534.40,508.00,518.00,518.30,"279,725.00",504.40,"144,980,569.30","1,580",13.60,26.40,2.70,5.20,-0.06,544.21,534.65,725.00,409.50 +SALICO,-,731.90,731.90,715.50,725.00,722.06,"12,271.00",724.80,"8,860,451.10",57,0.20,16.40,0.03,2.29,0.40,762.07,731.04,926.00,602.00 +SAMAJ,-,"3,528.00","3,540.00","3,400.00","3,464.00","3,454.12",698.00,"3,480.00","2,410,975.40",42,-16.00,140.00,-0.46,4.12,0.29,"3,211.16","2,839.43","4,181.00",218.50 +SANIMA,-,303.00,303.00,295.10,297.00,297.18,"43,497.00",302.00,"12,926,655.90",223,-5.00,7.90,-1.66,2.68,-0.06,320.74,294.90,382.00,228.00 +SAPDBL,-,"1,069.00","1,155.00","1,060.00","1,155.00","1,138.77","128,189.00","1,050.00","145,977,861.30",577,105.00,95.00,10.00,8.96,1.41,657.43,545.44,"1,180.00",237.00 +SARBTM,-,742.00,759.00,736.10,749.00,745.60,"62,032.00",736.00,"46,250,754.70",391,13.00,22.90,1.77,3.11,0.45,809.14,812.79,"1,083.00",556.00 +SBCF,-,8.99,9.14,8.99,9.12,9.09,"2,150.00",9.10,"19,541.00",9,0.02,0.15,0.22,1.67,0.34,9.12,8.71,10.04,7.33 +SBD87,-,"1,061.00","1,061.00","1,061.00","1,061.00","1,061.00",25.00,"1,061.00","26,525.00",1,0.00,0.00,0.00,0.00,0.00,"1,000.18",941.64,"1,080.00",844.50 +SBI,-,434.50,443.00,422.10,429.00,438.58,"89,244.00",426.00,"39,140,558.90",115,3.00,20.90,0.70,4.95,-2.23,431.64,383.44,549.00,268.60 +SBID83,-,"1,125.00","1,125.00","1,125.00","1,125.00","1,125.00",200.00,"1,147.40","225,000.00",2,-22.40,0.00,-1.95,0.00,0.00,"1,074.93","1,051.05","1,147.40",980.00 +SBID89,-,"1,091.00","1,091.00","1,091.00","1,091.00","1,091.00",25.00,"1,091.00","27,275.00",1,0.00,0.00,0.00,0.00,0.00,"1,022.76",0.00,"1,135.00",838.00 +SBL,-,304.00,304.00,296.00,300.00,298.62,"19,715.00",300.00,"5,887,238.40",93,0.00,8.00,0.00,2.70,0.46,323.01,293.47,380.00,212.20 +SBLD2082,-,"1,114.60","1,136.80","1,114.60","1,136.80","1,130.46",70.00,"1,092.80","79,132.00",2,44.00,22.20,4.03,1.99,0.56,"1,049.12","1,045.90","1,259.50",996.00 +SCB,-,692.50,692.50,675.00,682.00,680.09,"16,617.00",679.00,"11,301,049.40",129,3.00,17.50,0.44,2.59,0.28,684.07,636.73,790.00,497.40 +SDBD87,-,"1,099.90","1,100.00","1,099.90","1,100.00","1,099.94",620.00,"1,100.00","681,962.00",5,0.00,0.10,0.00,0.01,0.01,"1,013.03",959.20,"1,110.00",830.10 +SEF,-,9.70,9.70,9.37,9.70,9.41,"42,100.00",9.52,"396,113.00",13,0.18,0.33,1.89,3.52,3.00,9.44,8.98,10.49,7.42 +SFCL,-,597.00,647.40,591.00,644.00,615.67,"78,057.00",590.50,"48,057,419.00",696,53.50,56.40,9.06,9.54,4.40,655.78,555.24,"1,117.90",288.00 +SFEF,-,9.56,9.56,9.40,9.41,9.43,700.00,9.75,"6,598.00",6,-0.34,0.16,-3.49,1.70,-0.17,9.12,8.72,10.50,7.41 +SFMF,-,10.10,10.15,10.02,10.15,10.10,"592,300.00",10.10,"5,982,254.00",11,0.05,0.13,0.50,1.30,0.49,10.32,10.16,11.99,9.22 +SGHC,-,510.00,520.00,500.00,515.10,509.97,"104,376.00",506.00,"53,228,210.80",630,9.10,20.00,1.80,4.00,1.00,420.69,388.34,535.50,287.00 +SGIC,-,687.00,703.00,685.00,690.50,691.17,"34,477.00",699.00,"23,829,407.10",286,-8.50,18.00,-1.22,2.63,-0.10,674.91,627.14,817.10,488.00 +SHEL,-,245.00,248.00,240.70,243.00,244.76,"83,243.00",245.00,"20,374,947.20",356,-2.00,7.30,-0.82,3.03,-0.73,240.73,215.58,334.40,143.10 +SHINE,-,418.00,427.00,418.00,424.00,422.00,"45,932.00",418.20,"19,383,220.00",249,5.80,9.00,1.39,2.15,0.47,473.08,442.78,625.00,353.00 +SHIVM,-,539.00,543.00,530.00,535.00,537.74,"71,856.00",532.10,"38,639,664.40",437,2.90,13.00,0.55,2.45,-0.51,587.65,559.38,779.90,459.00 +SHL,-,497.90,497.90,482.00,493.60,492.41,"41,687.00",490.00,"20,527,292.00",183,3.60,15.90,0.73,3.30,0.24,517.44,490.49,636.50,416.50 +SHLB,-,"2,754.00","2,778.00","2,703.00","2,715.00","2,726.24","3,914.00","2,743.00","10,670,512.00",102,-28.00,75.00,-1.02,2.77,-0.41,"2,089.60","1,881.64","2,893.00",777.00 +SHPC,-,484.50,484.90,468.00,482.00,478.47,"107,119.00",475.00,"51,252,933.30",341,7.00,16.90,1.47,3.61,0.73,505.45,446.82,680.00,316.00 +SICL,-,804.00,804.00,788.10,794.00,792.40,"6,398.00",789.10,"5,069,751.00",72,4.90,15.90,0.62,2.02,0.20,841.04,792.17,"1,120.00",670.00 +SIFC,-,575.00,592.90,570.00,592.00,581.64,"19,766.00",574.50,"11,496,766.80",182,17.50,22.90,3.05,4.02,1.75,610.10,544.46,795.00,336.20 +SIGS2,-,9.81,9.94,9.75,9.75,9.79,"2,900.00",10.00,"28,391.00",5,-0.25,0.19,-2.50,1.95,-0.41,9.48,9.02,10.39,7.35 +SIGS3,-,9.62,9.80,9.62,9.80,9.80,"22,500.00",9.75,"220,456.00",11,0.05,0.18,0.51,1.87,0.02,9.62,9.27,10.81,7.86 +SIKLES,-,909.90,913.90,885.10,908.00,903.20,"46,158.00",896.00,"41,689,947.70",309,12.00,28.80,1.34,3.25,0.53,764.70,690.20,972.00,452.00 +SINDU,-,880.00,954.80,871.30,953.90,926.24,"182,779.00",869.00,"169,296,798.90",838,84.90,83.50,9.77,9.58,2.90,678.85,578.15,"1,114.70",265.10 +SJCL,-,357.00,365.00,356.00,359.90,361.16,"36,999.00",356.90,"13,362,640.50",248,3.00,9.00,0.84,2.53,-0.35,343.17,319.12,442.00,256.00 +SJLIC,-,453.00,458.00,448.10,457.70,453.22,"21,967.00",453.10,"9,955,840.70",301,4.60,9.90,1.02,2.21,0.98,483.33,467.15,644.00,395.10 +SKBBL,-,795.00,814.90,795.00,810.90,806.68,"8,715.00",806.50,"7,030,213.10",128,4.40,19.90,0.55,2.50,0.52,932.30,893.41,"1,105.00",790.00 +SLBBL,-,902.00,945.00,902.00,925.10,930.48,"12,733.00",905.00,"11,847,761.40",109,20.10,43.00,2.22,4.77,-0.58,955.13,881.42,"1,250.00",541.00 +SLBSL,-,"2,075.50","2,329.50","1,906.10","2,300.00","2,049.81","17,872.00","2,117.80","36,634,189.80",344,182.20,423.40,8.60,22.21,10.88,"1,478.64","1,317.04","2,588.30",720.30 +SLCF,-,9.36,9.60,9.36,9.60,9.56,"8,664.00",9.54,"82,862.11",20,0.06,0.24,0.63,2.56,0.38,9.33,8.88,10.60,7.37 +SMATA,-,840.00,850.00,818.00,850.00,836.82,"4,701.00",833.00,"3,933,899.70",181,17.00,32.00,2.04,3.91,1.55,933.90,912.29,"1,271.00",558.00 +SMB,-,"2,710.00","2,798.90","2,700.00","2,730.00","2,741.10","10,620.00","2,710.00","29,110,475.90",282,20.00,98.90,0.74,3.66,-0.41,"2,158.24","1,937.53","4,026.20",929.00 +SMFBS,-,"1,940.10","1,989.90","1,905.00","1,948.00","1,933.55","3,138.00","1,937.10","6,067,465.70",58,10.90,84.90,0.56,4.46,0.74,"1,677.18","1,549.84","2,426.40",830.10 +SMH,-,"1,087.10","1,156.00","1,087.00","1,122.00","1,115.34","5,119.00","1,087.00","5,709,450.60",97,35.00,69.00,3.22,6.35,0.59,"1,024.37",918.54,"1,283.00",565.00 +SMHL,-,"1,463.20","1,552.00","1,406.00","1,537.00","1,470.67","19,948.00","1,493.00","29,336,897.20",401,44.00,146.00,2.95,10.38,4.32,778.84,686.04,"1,552.00",421.50 +SMJC,-,570.00,572.20,557.00,564.00,561.76,"28,700.00",561.00,"16,122,619.70",268,3.00,15.20,0.53,2.73,0.40,534.99,482.31,800.00,335.70 +SMPDA,-,921.40,955.00,915.00,948.00,934.39,"4,733.00",940.00,"4,422,460.80",85,8.00,40.00,0.85,4.37,1.44,0.00,0.00,"1,278.90",826.00 +SNLI,-,639.90,646.00,631.20,636.40,638.92,"24,957.00",640.00,"15,945,458.60",409,-3.60,14.80,-0.56,2.34,-0.40,599.55,574.35,708.00,447.20 +SONA,-,472.00,478.00,464.00,465.00,470.15,"41,479.00",470.00,"19,501,199.70",572,-5.00,14.00,-1.06,3.02,-1.11,486.52,474.74,624.00,406.10 +SPC,-,515.00,533.00,515.00,520.90,522.39,"49,630.00",524.00,"25,926,120.60",312,-3.10,18.00,-0.59,3.50,-0.29,562.03,553.99,766.00,464.00 +SPDL,-,344.70,344.70,331.00,335.00,334.89,"109,067.00",338.00,"36,525,814.50",322,-3.00,13.70,-0.89,4.14,0.03,309.11,285.36,389.00,220.20 +SPHL,-,801.40,828.00,801.40,806.00,811.67,"11,320.00",812.00,"9,188,080.50",155,-6.00,26.60,-0.74,3.32,-0.70,693.91,626.41,870.00,443.00 +SPIL,-,794.00,816.00,794.00,807.00,806.72,"14,171.00",804.00,"11,432,057.90",97,3.00,22.00,0.37,2.77,0.03,873.59,837.36,"1,076.00",693.00 +SPL,-,970.00,988.00,960.00,985.00,974.95,"7,887.00",970.00,"7,689,431.50",110,15.00,28.00,1.55,2.92,1.02,881.19,817.04,"1,109.60",619.00 +SRLI,-,431.00,438.00,426.00,431.80,429.40,"53,986.00",430.00,"23,181,667.30",409,1.80,12.00,0.42,2.82,0.56,488.98,472.58,654.00,412.10 +SSHL,-,226.80,236.00,226.80,230.00,232.14,"60,458.00",231.40,"14,034,543.60",276,-1.40,9.20,-0.61,4.06,-0.93,221.28,202.76,281.10,154.00 +STC,-,"5,675.00","5,700.00","5,656.10","5,680.00","5,680.56","1,856.00","5,671.00","10,543,120.10",38,9.00,43.90,0.16,0.78,-0.01,"5,832.92","5,387.81","7,000.00","4,210.00" +SWBBL,-,879.00,895.00,876.10,895.00,887.80,"8,563.00",879.00,"7,602,237.30",95,16.00,18.90,1.82,2.16,0.80,978.25,920.11,"1,232.00",670.00 +SWMF,-,710.50,745.00,710.50,736.00,729.79,"4,278.00",722.00,"3,122,023.10",61,14.00,34.50,1.94,4.86,0.84,873.99,851.86,"1,214.80",641.00 +TAMOR,-,528.00,533.00,518.00,521.00,522.10,"42,858.00",528.00,"22,376,201.00",279,-7.00,15.00,-1.33,2.90,-0.21,498.69,460.08,596.00,305.00 +TPC,-,543.00,564.00,541.50,544.00,549.79,"29,357.00",554.00,"16,140,240.10",186,-10.00,22.50,-1.81,4.16,-1.06,512.92,509.39,723.00,395.00 +TRH,-,"1,100.00","1,118.90","1,091.00","1,110.00","1,099.53","4,902.00","1,110.00","5,389,902.00",36,0.00,27.90,0.00,2.56,0.94,"1,109.26",990.36,"1,538.00",695.10 +TSHL,-,869.00,915.00,868.00,892.00,894.34,"15,757.00",868.00,"14,092,067.00",218,24.00,47.00,2.76,5.41,-0.26,845.08,737.03,"1,231.00",460.60 +TVCL,-,661.50,697.00,614.00,660.50,643.83,"96,661.00",675.00,"62,233,020.30",598,-14.50,83.00,-2.15,13.52,2.52,510.43,497.11,697.00,371.00 +UAIL,-,670.00,673.90,660.50,664.00,665.89,"16,553.00",667.00,"11,022,466.80",140,-3.00,13.40,-0.45,2.03,-0.28,664.96,628.19,837.30,514.00 +UHEWA,-,795.00,855.00,791.00,855.00,825.31,"46,577.00",789.00,"38,440,424.80",558,66.00,64.00,8.37,8.09,3.47,572.19,518.13,855.00,325.00 +ULBSL,-,"4,268.90","4,630.00","4,030.00","4,056.10","4,143.21","4,394.00","4,356.00","18,205,271.40",169,-299.90,600.00,-6.88,14.89,-2.15,"3,044.07","2,577.35","4,936.80","1,045.00" +ULHC,-,534.00,578.00,520.20,568.00,539.26,"99,716.00",529.00,"53,772,988.90",650,39.00,57.80,7.37,11.11,5.06,432.73,407.59,578.00,278.00 +UMHL,-,345.00,345.00,335.10,338.00,338.94,"48,219.00",341.00,"16,343,181.90",204,-3.00,9.90,-0.88,2.95,-0.28,316.85,290.99,394.00,210.00 +UMRH,-,633.10,669.00,633.10,658.00,653.39,"125,595.00",646.00,"82,062,286.40",579,12.00,35.90,1.86,5.67,0.70,515.59,465.41,699.80,325.00 +UNHPL,-,290.00,296.00,283.20,290.00,288.48,"37,043.00",289.80,"10,686,196.20",206,0.20,12.80,0.07,4.52,0.52,280.13,263.16,346.00,206.60 +UNL,-,"45,000.00","45,000.00","45,000.00","45,000.00","45,000.00",30.00,"45,500.00","1,350,000.00",3,-500.00,0.00,-1.10,0.00,0.00,"48,506.14","46,025.18","56,805.80","38,300.00" +UNLB,-,"2,527.00","2,544.90","2,450.00","2,498.00","2,477.96","2,472.00","2,496.00","6,125,524.20",57,2.00,94.90,0.08,3.87,0.80,"2,489.93","2,264.27","3,223.00","1,066.00" +UPCL,-,288.00,292.00,280.50,285.20,285.58,"76,624.00",288.00,"21,882,171.80",297,-2.80,11.50,-0.97,4.10,-0.13,267.15,243.48,345.00,183.00 +UPPER,-,211.00,211.00,205.50,206.90,207.62,"108,035.00",206.90,"22,430,180.00",529,0.00,5.50,0.00,2.68,-0.35,212.67,196.64,295.00,152.10 +USHEC,-,627.20,660.00,627.20,651.00,646.37,"60,114.00",640.00,"38,856,134.20",480,11.00,32.80,1.72,5.23,0.71,544.42,494.95,679.00,317.00 +USHL,-,905.00,905.00,874.00,891.00,884.68,"22,958.00",899.00,"20,310,383.30",564,-8.00,31.00,-0.89,3.55,0.71,726.79,649.31,961.00,381.60 +USLB,-,"1,610.00","1,610.00","1,557.00","1,586.00","1,575.21","2,835.00","1,587.00","4,465,725.20",64,-1.00,53.00,-0.06,3.40,0.68,"1,602.52","1,708.99","2,363.30",750.00 +VLBS,-,855.00,870.00,855.00,870.00,860.42,"1,578.00",863.90,"1,357,739.80",16,6.10,15.00,0.71,1.75,1.10,938.67,915.52,"1,174.00",564.90 +VLUCL,-,705.00,709.00,679.20,699.80,694.18,"54,006.00",701.00,"37,489,730.40",442,-1.20,29.80,-0.17,4.39,0.80,633.89,587.03,816.00,445.10 +WNLB,-,"2,540.10","2,607.00","2,510.20","2,570.00","2,569.13","1,620.00","2,560.00","4,161,988.10",54,10.00,96.80,0.39,3.86,0.03,"2,232.15","1,951.22","3,500.00",744.80