From cafaba428cfc813c6466d3222af7f109874626e9 Mon Sep 17 00:00:00 2001 From: sbmagar Date: Wed, 18 Dec 2024 11:23:01 +0000 Subject: [PATCH] Today's share data has been scrapped successfully! --- data/12_18_2024.csv | 315 ++++++++++++++++++++++++++++++++++++++++++++ 1 file changed, 315 insertions(+) create mode 100644 data/12_18_2024.csv diff --git a/data/12_18_2024.csv b/data/12_18_2024.csv new file mode 100644 index 0000000..c1761ea --- /dev/null +++ b/data/12_18_2024.csv @@ -0,0 +1,315 @@ +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,-,"1,000.00","1,040.00","1,000.00","1,010.00","1,022.99","3,861.00","1,000.00","3,949,763.20",60,10.00,40.00,1.00,4.00,-1.29,"1,119.92","1,017.07","1,491.00",550.10 +ADBL,-,321.00,324.90,321.00,322.50,322.89,"27,913.00",322.00,"9,012,849.10",150,0.50,3.90,0.16,1.21,-0.12,346.46,311.32,428.40,223.00 +AHL,-,705.00,714.00,689.10,714.00,697.32,"6,952.00",704.00,"4,847,785.00",113,10.00,24.90,1.42,3.61,2.34,656.01,587.02,904.00,363.00 +AHPC,-,256.00,259.00,250.90,251.90,254.31,"73,501.00",254.00,"18,692,216.60",355,-2.10,8.10,-0.83,3.23,-0.96,248.68,221.91,349.00,149.00 +AKJCL,-,205.00,209.00,203.00,203.90,204.66,"106,487.00",205.00,"21,794,044.60",415,-1.10,6.00,-0.54,2.96,-0.37,213.49,212.90,274.90,150.90 +AKPL,-,242.00,243.80,238.00,240.00,240.04,"49,050.00",240.00,"11,773,990.80",229,0.00,5.80,0.00,2.44,-0.02,233.44,212.97,326.00,157.20 +ALBSL,-,818.00,825.00,802.50,805.00,809.04,"4,398.00",818.00,"3,558,138.50",91,-13.00,22.50,-1.59,2.80,-0.50,"1,011.50",942.76,"1,177.00",616.10 +ALICL,-,715.00,729.30,710.10,720.00,718.59,"22,697.00",720.50,"16,309,784.60",94,-0.50,19.20,-0.07,2.70,0.20,701.17,656.16,825.00,523.00 +ANLB,-,"4,822.00","4,886.00","4,751.00","4,885.50","4,853.28",82.00,"4,920.20","397,969.00",9,-34.70,135.00,-0.71,2.84,0.66,"3,958.05","3,339.48","5,705.00","1,666.00" +API,-,267.00,268.00,260.10,260.20,263.15,"93,147.00",264.90,"24,511,875.40",430,-4.70,7.90,-1.77,3.04,-1.13,269.44,237.81,390.00,162.00 +AVYAN,-,"1,040.50","1,080.00","1,031.00","1,031.00","1,057.93","5,428.00","1,060.50","5,742,467.60",101,-29.50,49.00,-2.78,4.75,-2.61,992.89,912.91,"1,195.00",574.50 +BARUN,-,420.00,420.00,412.00,416.00,414.61,"21,047.00",415.00,"8,726,318.50",139,1.00,8.00,0.24,1.94,0.33,364.83,322.57,472.00,211.00 +BBC,-,"6,363.00","6,392.00","6,180.00","6,270.00","6,222.06",948.00,"6,240.00","5,898,511.90",50,30.00,212.00,0.48,3.43,0.76,"4,567.98","4,309.66","7,247.00","3,525.00" +BEDC,-,627.00,665.00,627.00,660.00,652.92,"72,549.00",635.00,"47,368,977.90",489,25.00,38.00,3.94,6.06,1.07,486.74,447.80,665.00,274.40 +BFC,-,739.90,744.50,725.00,730.00,735.15,"87,981.00",730.00,"64,679,240.60",434,0.00,19.50,0.00,2.69,-0.71,616.16,535.99,951.60,309.10 +BGWT,-,969.00,975.00,951.00,964.90,966.93,"2,840.00",959.00,"2,746,070.70",91,5.90,24.00,0.62,2.52,-0.21,975.22,873.17,"1,361.70",475.00 +BHDC,-,640.00,661.00,640.00,650.90,655.90,"21,045.00",643.00,"13,803,386.80",166,7.90,21.00,1.23,3.28,-0.77,623.15,581.88,829.70,390.00 +BHL,-,351.90,351.90,335.00,335.50,343.16,"6,302.00",345.00,"2,162,564.00",81,-9.50,16.90,-2.75,5.04,-2.28,409.84,386.07,520.00,252.30 +BHPL,-,770.00,799.00,765.00,776.00,776.33,"4,083.00",778.00,"3,169,738.90",65,-2.00,34.00,-0.26,4.44,-0.04,702.89,641.86,835.00,412.60 +BNHC,-,480.00,497.00,480.00,480.50,486.18,"9,698.00",480.00,"4,714,968.60",106,0.50,17.00,0.10,3.54,-1.18,564.08,548.10,742.00,353.60 +BNT,-,"14,298.90","14,299.00","14,050.00","14,050.00","14,098.01",216.00,"14,050.00","3,045,170.10",16,0.00,249.00,0.00,1.77,-0.34,"14,467.16","14,004.27","18,100.00","11,700.00" +BOKD86,-,"1,033.00","1,050.00","1,033.00","1,050.00","1,041.50",50.00,"1,030.10","52,075.00",2,19.90,17.00,1.93,1.65,0.81,998.51,945.99,"1,055.00",822.10 +BPCL,-,400.00,405.90,390.10,392.00,393.66,"10,153.00",394.00,"3,996,848.30",97,-2.00,15.80,-0.51,4.05,-0.42,407.39,371.22,536.50,284.40 +C30MF,-,9.73,9.85,9.73,9.85,9.79,"11,100.00",9.54,"108,703.00",4,0.31,0.12,3.25,1.23,0.58,9.64,9.34,10.92,8.11 +CBBL,-,916.00,925.00,916.00,919.00,918.81,"4,625.00",916.00,"4,249,492.70",84,3.00,9.00,0.33,0.98,0.02,959.77,919.96,"1,155.00",800.00 +CBLD88,-,"1,142.40","1,142.40","1,142.40","1,142.40","1,142.40",10.00,"1,120.00","11,424.00",1,22.40,0.00,2.00,0.00,0.00,"1,079.11","1,052.57","1,187.90",941.00 +CFCL,-,615.00,635.00,615.00,620.10,625.34,"26,342.00",618.00,"16,472,617.80",193,2.10,20.00,0.34,3.25,-0.84,613.09,534.07,820.00,318.00 +CGH,-,915.00,925.00,911.00,912.20,914.27,"9,664.00",914.00,"8,835,460.70",115,-1.80,14.00,-0.20,1.54,-0.23,978.25,924.28,"1,360.00",760.00 +CHCL,-,569.00,569.00,563.10,566.00,566.77,"27,727.00",563.50,"15,714,947.00",208,2.50,5.90,0.44,1.05,-0.14,554.46,519.31,697.00,426.30 +CHDC,-,"1,601.00","1,644.00","1,601.00","1,620.00","1,623.74","22,626.00","1,627.50","36,738,656.00",161,-7.50,43.00,-0.46,2.69,-0.23,"1,590.03","1,347.14","2,370.00",627.00 +CHL,-,425.00,429.00,406.10,408.10,413.56,"33,373.00",425.10,"13,801,695.10",229,-17.00,22.90,-4.00,5.64,-1.34,362.95,345.92,447.00,238.00 +CIT,-,"2,154.00","2,180.00","2,145.00","2,148.00","2,155.59","6,988.00","2,154.00","15,063,270.00",167,-6.00,35.00,-0.28,1.63,-0.35,"2,204.35","2,174.20","2,700.00","1,887.00" +CITY,-,890.00,906.00,869.00,872.00,879.31,"15,372.00",874.00,"13,516,822.90",180,-2.00,37.00,-0.23,4.26,-0.84,851.84,770.72,"1,168.50",559.00 +CIZBD90,-,"1,167.00","1,167.00","1,167.00","1,167.00","1,167.00",20.00,"1,190.00","23,340.00",1,-23.00,0.00,-1.93,0.00,0.00,0.00,0.00,"1,190.00","1,000.00" +CKHL,-,692.00,737.80,672.20,732.00,722.41,"41,843.00",680.00,"30,227,737.10",395,52.00,65.60,7.65,9.76,1.31,657.48,623.79,783.00,300.00 +CLI,-,675.00,687.00,675.00,685.00,680.69,"30,491.00",679.00,"20,754,912.50",492,6.00,12.00,0.88,1.78,0.63,622.79,568.33,731.00,418.50 +CMF1,-,10.52,10.56,10.52,10.56,10.55,"5,000.00",10.60,"52,750.00",3,-0.04,0.04,-0.38,0.38,0.09,10.21,9.76,11.22,8.05 +CMF2,-,9.51,9.59,9.50,9.59,9.57,"14,900.00",9.51,"142,578.00",9,0.08,0.09,0.84,0.95,0.22,9.43,8.95,10.68,7.44 +CORBL,-,"1,600.00","1,620.00","1,560.00","1,610.00","1,590.63","8,375.00","1,624.00","13,321,513.70",89,-14.00,60.00,-0.86,3.85,1.20,906.14,754.44,"1,920.00",332.20 +CYCL,-,"1,596.50","1,657.00","1,577.00","1,595.00","1,606.04","4,796.00","1,626.00","7,702,558.80",165,-31.00,80.00,-1.91,5.07,-0.69,"1,580.32","1,555.03","1,923.90","1,004.50" +CZBIL,-,219.90,220.40,217.00,217.00,218.24,"40,085.00",217.50,"8,748,273.80",156,-0.50,3.40,-0.23,1.57,-0.57,225.01,204.16,296.00,152.50 +DDBL,-,869.90,873.00,861.50,862.00,867.12,"4,299.00",868.00,"3,727,750.20",66,-6.00,11.50,-0.69,1.33,-0.59,918.51,856.85,"1,099.00",670.00 +DHPL,-,306.00,320.00,300.10,307.00,309.25,"51,387.00",300.00,"15,891,380.00",268,7.00,19.90,2.33,6.63,-0.73,248.73,231.76,350.00,162.20 +DLBS,-,"1,565.90","1,629.00","1,543.00","1,543.10","1,558.46","2,427.00","1,535.20","3,782,370.70",75,7.90,86.00,0.51,5.57,-1.00,"1,404.55","1,337.84","1,870.00",751.00 +DOLTI,-,717.40,717.40,693.00,693.00,705.72,"43,434.00",732.00,"30,652,106.50",359,-39.00,24.40,-5.33,3.52,-1.84,543.10,505.70,742.00,276.10 +DORDI,-,537.00,549.00,530.00,532.10,539.15,"40,360.00",527.40,"21,760,095.00",218,4.70,19.00,0.89,3.58,-1.32,470.59,455.27,576.00,260.60 +EBL,-,590.00,598.90,588.00,588.00,590.51,"25,395.00",588.50,"14,995,925.70",227,-0.50,10.90,-0.08,1.85,-0.43,621.00,584.78,790.00,480.00 +EBLD86,-,"1,034.10","1,034.10","1,034.10","1,034.10","1,034.10",25.00,"1,034.00","25,852.50",1,0.10,0.00,0.01,0.00,0.00,997.87,948.72,"1,056.00",820.00 +EDBL,-,627.00,647.00,627.00,634.00,635.94,"32,899.00",634.00,"20,921,756.70",213,0.00,20.00,0.00,3.19,-0.31,579.52,509.82,774.00,324.20 +EHPL,-,727.00,742.30,720.10,729.00,730.75,"6,065.00",727.80,"4,432,023.60",45,1.20,22.20,0.16,3.08,-0.24,691.74,616.18,997.00,353.00 +ENL,-,"1,205.40","1,284.00","1,205.40","1,240.00","1,258.80","3,762.00","1,230.00","4,735,611.50",69,10.00,78.60,0.81,6.52,-1.52,"1,177.73","1,058.46","1,453.50",728.00 +FMDBL,-,784.90,832.30,770.10,796.60,784.69,"92,825.00",770.00,"72,838,772.20",415,26.60,62.20,3.45,8.08,1.50,772.88,729.60,"1,004.00",565.00 +FOWAD,-,"1,244.00","1,287.00","1,236.00","1,250.00","1,253.38",788.00,"1,237.80","987,661.50",36,12.20,51.00,0.99,4.13,-0.27,"1,447.15","1,350.09","1,739.00",976.00 +GBBD85,-,"1,042.00","1,042.00","1,042.00","1,042.00","1,042.00",25.00,"1,042.00","26,050.00",1,0.00,0.00,0.00,0.00,0.00,"1,009.57",985.31,"1,057.70",843.00 +GBBL,-,430.00,435.00,424.10,424.10,427.06,"18,583.00",428.00,"7,936,112.30",106,-3.90,10.90,-0.91,2.57,-0.70,434.74,411.98,531.40,350.00 +GBILD84/85,-,"1,127.10","1,127.10","1,127.10","1,127.10","1,127.10",25.00,"1,127.00","28,177.50",1,0.10,0.00,0.01,0.00,0.00,0.00,0.00,"1,220.00","1,000.00" +GBILD86/87,-,"1,031.00","1,031.00","1,031.00","1,031.00","1,031.00",25.00,"1,031.00","25,775.00",1,0.00,0.00,0.00,0.00,0.00,987.72,933.38,"1,060.00",819.30 +GBIME,-,230.00,230.00,223.90,224.30,225.82,"71,990.00",228.00,"16,256,768.90",385,-3.70,6.10,-1.62,2.72,-0.68,232.72,215.92,302.00,170.00 +GBLBS,-,797.00,797.00,770.00,779.00,772.21,"4,977.00",782.00,"3,843,271.80",59,-3.00,27.00,-0.38,3.51,0.87,802.17,760.81,979.50,517.20 +GCIL,-,486.00,486.00,476.00,476.20,478.88,"12,352.00",481.00,"5,915,151.30",231,-4.80,10.00,-1.00,2.10,-0.56,510.74,508.04,668.00,446.30 +GFCL,-,811.00,820.00,798.00,803.00,807.04,"42,415.00",798.00,"34,230,693.20",379,5.00,22.00,0.63,2.76,-0.50,888.52,746.49,"1,353.00",415.80 +GHL,-,215.00,215.00,210.70,211.40,211.83,"49,695.00",213.00,"10,526,719.80",215,-1.60,4.30,-0.75,2.04,-0.20,207.29,188.47,283.00,141.00 +GIBF1,-,9.90,10.14,9.90,10.14,10.04,"1,200.00",10.03,"12,043.00",6,0.11,0.24,1.10,2.42,1.03,9.58,9.18,10.60,7.27 +GILB,-,"1,201.00","1,220.00","1,165.40","1,188.00","1,189.56","4,195.00","1,208.00","4,990,183.70",82,-20.00,54.60,-1.66,4.69,-0.13,"1,344.75","1,256.45","1,815.00",750.00 +GLBSL,-,"2,222.00","2,330.00","2,180.00","2,204.00","2,238.63","5,636.00","2,201.00","12,616,936.20",155,3.00,150.00,0.14,6.88,-1.57,"1,946.03","1,884.60","3,300.00",675.00 +GLH,-,241.90,246.70,237.00,237.50,240.85,"40,698.00",239.90,"9,801,940.10",209,-2.40,9.70,-1.00,4.09,-1.41,252.38,238.57,336.00,196.00 +GMFBS,-,"1,793.10","1,793.10","1,698.10","1,719.80","1,721.72","3,155.00","1,758.00","5,432,024.10",61,-38.20,95.00,-2.17,5.59,-0.11,"1,682.89","1,499.03","2,327.00",682.00 +GMFIL,-,599.70,611.90,591.00,600.00,597.37,"15,687.00",588.00,"9,371,000.50",124,12.00,20.90,2.04,3.54,0.44,586.26,516.52,759.00,333.00 +GRDBL,-,999.00,"1,067.00",970.00,"1,011.00","1,006.05","19,695.00",988.00,"19,814,176.50",196,23.00,97.00,2.33,10.00,0.49,707.18,606.22,"1,201.00",313.00 +GUFL,-,700.00,708.00,692.00,693.10,700.12,"14,048.00",695.00,"9,835,250.60",165,-1.90,16.00,-0.27,2.31,-1.01,766.88,763.49,"1,041.00",516.00 +GVL,-,542.50,545.70,534.10,536.30,538.33,"6,542.00",532.00,"3,521,782.20",126,4.30,11.60,0.81,2.17,-0.38,576.71,531.31,699.90,402.40 +GWFD83,-,"1,290.00","1,290.00","1,285.00","1,285.00","1,286.72",290.00,"1,295.00","373,150.00",3,-10.00,5.00,-0.77,0.39,-0.13,"1,202.67","1,158.26","1,315.00","1,065.00" +H8020,-,10.00,10.15,9.90,10.10,10.11,"18,100.00",10.00,"183,050.00",9,0.10,0.25,1.00,2.53,-0.13,9.81,9.50,10.83,8.30 +HATHY,-,"1,370.00","1,370.00","1,345.00","1,355.00","1,350.33","12,958.00","1,349.00","17,497,570.40",110,6.00,25.00,0.44,1.86,0.34,"1,332.18","1,178.88","1,816.00",685.00 +HBL,-,240.00,241.80,235.60,236.00,237.59,"43,424.00",240.00,"10,317,004.90",203,-4.00,6.20,-1.67,2.63,-0.67,241.74,223.00,312.10,167.10 +HBLD86,-,"1,117.00","1,117.00","1,117.00","1,117.00","1,117.00",70.00,"1,110.70","78,190.00",1,6.30,0.00,0.57,0.00,0.00,0.00,0.00,"1,147.50",938.00 +HDHPC,-,203.90,204.90,200.00,201.00,201.83,"108,059.00",202.00,"21,809,662.70",422,-1.00,4.90,-0.50,2.45,-0.41,193.46,173.66,273.00,123.30 +HDL,-,"1,350.00","1,350.00","1,331.00","1,335.00","1,337.25","24,392.00","1,339.00","32,618,290.70",419,-4.00,19.00,-0.30,1.43,-0.17,"1,369.18","1,388.52","2,155.00","1,140.00" +HEI,-,646.00,646.00,632.00,636.00,638.60,"9,157.00",642.90,"5,847,703.60",76,-6.90,14.00,-1.07,2.22,-0.41,669.80,643.68,810.00,537.10 +HEIP,-,480.00,489.00,461.30,489.00,472.71,915.00,470.60,"432,527.00",13,18.40,27.70,3.91,6.00,3.33,403.28,387.48,563.00,323.10 +HHL,-,518.00,537.00,517.50,523.00,526.37,"44,082.00",525.00,"23,203,276.20",266,-2.00,19.50,-0.38,3.77,-0.64,441.90,413.31,560.00,257.00 +HIDCL,-,244.00,245.00,240.00,241.00,241.54,"90,082.00",243.00,"21,758,239.80",353,-2.00,5.00,-0.82,2.08,-0.22,245.44,219.47,360.00,158.10 +HIDCLP,-,167.00,169.00,166.00,167.00,166.91,"68,829.00",167.00,"11,488,202.60",140,0.00,3.00,0.00,1.81,0.05,150.68,133.88,212.00,97.20 +HLBSL,-,969.00,969.00,937.20,949.80,951.40,"2,560.00",950.00,"2,435,574.00",46,-0.20,31.80,-0.02,3.39,-0.17,"1,085.99","1,013.20","1,447.00",545.10 +HLI,-,450.50,459.00,450.00,453.00,452.99,"53,522.00",454.90,"24,244,790.20",248,-1.90,9.00,-0.42,2.00,0.00,459.93,438.77,607.00,364.10 +HPPL,-,393.00,396.00,384.00,384.20,388.24,"51,673.00",386.00,"20,061,721.60",190,-1.80,12.00,-0.47,3.13,-1.05,347.29,319.54,463.00,224.50 +HRL,-,809.00,815.00,800.30,801.00,805.18,"75,351.00",809.00,"60,670,935.10","1,010",-8.00,14.70,-0.99,1.84,-0.52,777.97,716.40,"1,060.00",309.20 +HURJA,-,236.60,236.60,229.00,230.00,230.63,"144,823.00",232.00,"33,400,934.30",403,-2.00,7.60,-0.86,3.32,-0.28,237.91,255.06,335.50,183.60 +ICFC,-,708.00,708.00,695.00,697.00,701.29,"16,235.00",696.00,"11,385,445.20",121,1.00,13.00,0.14,1.87,-0.62,712.68,645.45,910.00,455.00 +ICFCD83,-,"1,285.00","1,285.00","1,285.00","1,285.00","1,285.00",80.00,"1,285.00","102,800.00",2,0.00,0.00,0.00,0.00,0.00,"1,202.85","1,156.13","1,315.00","1,045.00" +IGI,-,595.00,595.90,589.00,591.00,591.35,"10,933.00",592.90,"6,465,258.80",88,-1.90,6.90,-0.32,1.17,-0.06,607.66,583.65,760.00,507.00 +IHL,-,650.00,669.00,641.00,641.30,649.78,"26,893.00",654.00,"17,474,635.40",165,-12.70,28.00,-1.94,4.37,-1.32,537.66,486.47,734.00,276.00 +ILBS,-,985.00,985.00,953.40,968.00,967.17,460.00,970.00,"444,900.30",25,-2.00,31.60,-0.21,3.31,0.09,"1,097.11","1,093.38","1,492.00",605.00 +ILI,-,466.30,472.00,466.30,469.00,468.35,"13,813.00",470.00,"6,469,349.50",352,-1.00,5.70,-0.21,1.22,0.14,490.48,502.68,620.00,412.50 +JBBL,-,370.00,370.00,365.00,367.00,367.27,"32,977.00",365.00,"12,111,436.90",179,2.00,5.00,0.55,1.37,-0.07,354.63,334.06,445.00,275.00 +JBLB,-,"1,525.00","1,555.50","1,508.00","1,509.00","1,522.27","3,534.00","1,525.00","5,379,684.70",107,-16.00,47.50,-1.05,3.15,-0.88,"1,565.32","1,490.36","1,920.00","1,205.00" +JFL,-,862.40,935.00,862.40,917.90,909.25,"171,486.00",879.90,"155,923,286.80","1,243",38.00,72.60,4.32,8.42,0.94,729.69,642.20,"1,083.30",334.20 +JOSHI,-,456.90,457.00,441.00,454.10,450.36,"118,327.00",448.00,"53,290,187.50",490,6.10,16.00,1.36,3.63,0.82,331.70,330.27,490.00,207.80 +JSLBB,-,"1,595.00","1,620.00","1,567.00","1,588.00","1,584.84","4,282.00","1,598.00","6,786,301.10",41,-10.00,53.00,-0.63,3.38,0.20,"1,521.06","1,406.68","1,818.00",810.00 +KBL,-,215.10,218.00,213.00,213.70,214.76,"121,161.00",215.00,"26,020,700.80",406,-1.30,5.00,-0.60,2.35,-0.50,205.18,183.21,272.90,129.60 +KBLD86,-,"1,146.60","1,146.60","1,146.60","1,146.60","1,146.60",25.00,"1,170.00","28,665.00",2,-23.40,0.00,-2.00,0.00,0.00,"1,016.74","1,006.97","1,232.80",974.00 +KBSH,-,"2,910.60","2,910.60","2,673.00","2,676.00","2,678.24","13,345.00","2,970.00","35,741,111.30",282,-294.00,237.60,-9.90,8.89,-0.08,"2,098.17","1,751.98","3,300.00",795.30 +KDBY,-,9.40,9.48,9.40,9.46,9.45,"2,400.00",9.48,"22,689.00",14,-0.02,0.08,-0.21,0.85,0.07,9.62,9.33,11.00,8.00 +KDL,-,"1,186.20","1,208.00","1,150.00","1,179.00","1,181.75","18,261.00","1,163.00","21,580,015.60",219,16.00,58.00,1.38,5.04,-0.23,"1,157.39","1,061.35","1,381.00",735.00 +KEF,-,8.86,9.03,8.86,9.00,9.01,"6,730.00",9.04,"60,614.40",16,-0.04,0.17,-0.44,1.92,-0.07,9.14,8.81,10.76,7.50 +KKHC,-,405.80,405.80,385.00,395.90,394.04,"82,073.00",397.90,"32,339,815.80",344,-2.00,20.80,-0.50,5.40,0.47,281.86,264.82,475.00,200.20 +KMCDB,-,"1,128.00","1,128.00","1,095.00","1,108.90","1,105.48","3,533.00","1,105.90","3,905,676.90",51,3.00,33.00,0.27,3.01,0.31,"1,098.75","1,020.53","1,285.00",607.50 +KPCL,-,530.20,537.00,526.00,530.00,529.95,"6,205.00",533.00,"3,288,325.80",36,-3.00,11.00,-0.56,2.09,0.01,506.02,475.07,606.90,331.30 +KRBL,-,795.00,816.00,775.00,790.00,796.09,"45,717.00",779.90,"36,394,676.80",253,10.10,41.00,1.30,5.29,-0.77,626.27,555.97,870.00,320.00 +KSBBL,-,442.20,452.70,442.20,444.00,447.55,"35,168.00",449.00,"15,739,264.80",115,-5.00,10.50,-1.11,2.37,-0.80,459.31,427.47,564.80,311.00 +KSBBLD87,-,"1,064.10","1,075.00","1,064.10","1,075.00","1,069.54",50.00,"1,066.00","53,477.00",3,9.00,10.90,0.84,1.02,0.51,"1,016.16",0.00,"1,100.00",880.00 +KSY,-,9.06,9.07,9.06,9.06,9.07,"1,700.00",9.24,"15,414.00",9,-0.18,0.01,-1.95,0.11,-0.08,8.99,0.00,10.91,7.77 +LBBL,-,496.10,500.00,481.10,482.40,488.03,"19,672.00",486.40,"9,600,598.80",122,-4.00,18.90,-0.82,3.93,-1.17,471.37,440.80,560.00,361.00 +LEC,-,209.00,211.00,203.00,205.00,205.71,"40,494.00",207.90,"8,329,890.50",244,-2.90,8.00,-1.39,3.94,-0.34,239.77,221.39,344.00,168.40 +LICN,-,"1,200.00","1,211.80","1,168.00","1,179.00","1,180.98","17,055.00","1,198.60","20,141,629.20",265,-19.60,43.80,-1.64,3.75,-0.17,"1,674.77","1,563.76","2,475.00","1,123.80" +LLBS,-,"1,150.00","1,160.00","1,136.10","1,136.20","1,146.71","3,806.00","1,150.00","4,364,371.00",29,-13.80,23.90,-1.20,2.10,-0.92,"1,168.37","1,101.50","1,428.00",663.50 +LSL,-,237.00,237.00,233.00,235.00,234.35,"47,485.00",235.00,"11,128,062.20",172,0.00,4.00,0.00,1.72,0.28,227.36,203.96,300.00,143.60 +LUK,-,9.60,9.65,9.55,9.61,9.57,"12,100.00",9.60,"115,840.00",7,0.01,0.10,0.10,1.05,0.38,9.35,9.03,10.22,7.80 +LVF2,-,9.44,9.44,9.26,9.26,9.34,550.00,9.26,"5,138.00",4,0.00,0.18,0.00,1.94,-0.88,9.00,8.68,10.01,7.50 +MAKAR,-,632.00,632.00,615.20,621.50,623.35,"7,740.00",620.00,"4,824,707.00",81,1.50,16.80,0.24,2.73,-0.30,536.31,485.31,770.00,275.10 +MANDU,-,900.00,905.00,882.10,882.10,892.96,"4,130.00",885.00,"3,687,921.50",73,-2.90,22.90,-0.33,2.60,-1.23,"1,037.20",952.40,"1,493.10",545.00 +MATRI,-,"1,262.00","1,283.00","1,250.10","1,265.00","1,268.87","3,517.00","1,258.00","4,462,624.30",68,7.00,32.90,0.56,2.63,-0.31,0.00,0.00,"1,716.00","1,242.00" +MBJC,-,342.00,351.80,340.10,341.00,345.00,"30,333.00",344.10,"10,464,879.50",363,-3.10,11.70,-0.90,3.44,-1.17,346.65,332.98,433.00,279.30 +MBL,-,240.00,240.00,236.10,239.00,237.42,"25,541.00",238.20,"6,064,005.40",122,0.80,3.90,0.34,1.65,0.66,236.07,215.48,295.00,157.80 +MCHL,-,566.00,598.00,563.00,578.00,580.46,"21,195.00",573.90,"12,302,861.70",193,4.10,35.00,0.71,6.22,-0.43,511.36,464.05,670.00,275.00 +MDB,-,724.00,727.00,710.10,713.00,715.46,"45,722.00",710.00,"32,712,377.20",248,3.00,16.90,0.42,2.38,-0.35,643.47,577.49,843.50,375.00 +MEHL,-,465.00,470.00,453.80,455.00,459.56,"23,744.00",457.00,"10,911,780.30",230,-2.00,16.20,-0.44,3.57,-1.00,391.22,365.31,489.80,246.00 +MEL,-,311.00,328.00,311.00,316.00,317.23,"34,397.00",316.90,"10,911,639.00",381,-0.90,17.00,-0.28,5.47,-0.39,285.70,266.14,375.00,190.00 +MEN,-,720.00,739.00,720.00,728.00,731.60,"83,189.00",730.00,"60,860,760.20",327,-2.00,19.00,-0.27,2.64,-0.49,668.28,627.78,809.50,498.10 +MERO,-,736.90,743.40,726.10,727.00,732.42,"3,388.00",728.90,"2,481,444.90",48,-1.90,17.30,-0.26,2.38,-0.75,777.74,733.11,980.00,512.00 +MFIL,-,699.70,713.00,684.00,685.00,691.48,"25,140.00",686.00,"17,383,781.60",173,-1.00,29.00,-0.15,4.24,-0.95,698.26,635.74,917.00,480.20 +MFLD85,-,"1,076.00","1,076.00","1,076.00","1,076.00","1,076.00",25.00,"1,075.00","26,900.00",1,1.00,0.00,0.09,0.00,0.00,"1,006.08",962.10,"1,100.00",895.00 +MHCL,-,554.00,560.00,546.00,555.00,554.77,"62,938.00",550.00,"34,916,034.10",334,5.00,14.00,0.91,2.56,0.04,433.90,425.31,637.00,324.00 +MHL,-,893.50,894.00,872.20,873.00,881.24,"5,172.00",890.00,"4,557,770.20",60,-17.00,21.80,-1.91,2.50,-0.94,747.80,636.84,"1,101.00",361.50 +MHNL,-,271.00,275.00,266.60,266.80,268.42,"9,293.00",272.00,"2,494,402.60",66,-5.20,8.40,-1.91,3.15,-0.61,277.01,263.92,379.00,213.20 +MKCL,-,"1,495.00","1,510.00","1,473.00","1,490.00","1,484.17","5,867.00","1,495.00","8,707,645.40",124,-5.00,37.00,-0.33,2.51,0.39,"1,473.95","1,290.24","1,926.00",220.50 +MKHC,-,561.00,582.60,539.00,577.30,554.71,"57,354.00",550.00,"31,814,876.30",450,27.30,43.60,4.96,8.09,3.91,384.39,361.22,582.60,237.50 +MKHL,-,618.00,677.00,618.00,630.00,637.45,"37,179.00",630.00,"23,699,601.60",196,0.00,59.00,0.00,9.55,-1.18,550.43,508.68,714.00,283.00 +MKJC,-,526.70,539.00,520.00,525.00,527.78,"16,587.00",529.90,"8,754,271.80",125,-4.90,19.00,-0.92,3.65,-0.53,542.36,516.70,735.00,373.00 +MLBBL,-,"1,622.00","1,697.00","1,622.00","1,650.00","1,673.32","6,519.00","1,654.00","10,908,388.00",80,-4.00,75.00,-0.24,4.62,-1.41,"1,565.06","1,407.97","1,960.00",723.00 +MLBL,-,397.00,402.00,390.20,394.90,396.65,"42,086.00",395.00,"16,693,419.60",183,-0.10,11.80,-0.03,3.02,-0.44,400.01,375.42,498.00,305.80 +MLBS,-,"2,040.00","2,260.00","2,040.00","2,260.00","2,100.87","14,368.00","2,065.00","30,185,262.80",253,195.00,220.00,9.44,10.78,7.04,"1,656.25","1,488.73","2,530.00",620.00 +MLBSL,-,"2,299.80","2,440.40","2,209.80","2,250.00","2,253.13","4,366.00","2,254.80","9,837,168.40",87,-4.80,230.60,-0.21,10.44,-0.14,"2,109.09","1,993.91","2,648.70","1,538.10" +MMF1,-,8.69,9.00,8.69,8.82,8.85,"17,210.00",8.86,"152,330.50",23,-0.04,0.31,-0.45,3.57,-0.35,8.50,8.08,9.72,6.53 +MMKJL,-,686.00,720.00,683.10,690.00,695.30,"19,436.00",686.10,"13,513,901.50",202,3.90,36.90,0.57,5.40,-0.77,571.51,524.45,830.00,311.80 +MNBBL,-,378.00,380.00,373.10,375.00,375.40,"53,465.00",378.00,"20,070,741.20",290,-3.00,6.90,-0.79,1.85,-0.11,395.68,379.96,482.00,332.40 +MPFL,-,729.00,729.00,712.10,721.00,716.96,"14,599.00",715.00,"10,466,829.50",130,6.00,16.90,0.84,2.37,0.56,678.34,590.16,936.90,316.20 +MSHL,-,"1,020.00","1,020.00",978.90,985.00,988.76,"4,391.00","1,005.00","4,341,659.80",87,-20.00,41.10,-1.99,4.20,-0.38,880.20,798.92,"1,180.00",410.00 +MSLB,-,"1,580.00","1,611.60","1,558.00","1,565.10","1,571.81","1,614.00","1,588.00","2,536,906.00",27,-22.90,53.60,-1.44,3.44,-0.43,"1,523.24","1,398.43","1,851.00",790.00 +MSLBP,-,927.80,927.80,927.80,927.80,927.80,"9,950.00",946.70,"9,231,610.00",1,-18.90,0.00,-2.00,0.00,0.00,0.00,0.00,946.70,301.00 +NABBC,-,"1,336.80","1,433.00","1,250.00","1,433.00","1,305.45","61,062.00","1,364.00","79,713,104.30",466,69.00,183.00,5.06,14.64,8.90,718.81,635.05,"1,433.00",363.60 +NABIL,-,501.80,520.40,501.80,511.80,512.75,"57,475.00",512.00,"29,470,230.70",450,-0.20,18.60,-0.04,3.71,-0.19,560.05,523.30,700.00,419.00 +NABILD87,-,"1,064.00","1,064.00","1,064.00","1,064.00","1,063.58",30.00,"1,068.50","31,907.50",3,-7.00,0.00,-0.66,0.00,0.04,0.00,0.00,"1,090.30",950.00 +NADEP,-,988.90,988.90,956.10,957.20,965.53,"1,403.00",975.00,"1,354,636.30",34,-17.80,32.80,-1.83,3.43,-0.87,997.03,903.98,"1,190.00",500.00 +NBF2,-,9.21,9.69,9.21,9.69,9.42,"1,550.00",9.39,"14,606.00",11,0.30,0.48,3.19,5.21,2.75,9.50,9.06,10.63,7.65 +NBF3,-,9.78,9.78,9.19,9.20,9.35,"17,956.00",9.59,"167,953.54",36,-0.39,0.59,-4.07,6.42,-1.67,8.77,8.31,10.45,7.05 +NBL,-,265.20,269.70,265.00,266.00,265.73,"40,102.00",267.00,"10,656,386.80",164,-1.00,4.70,-0.37,1.77,0.10,268.02,249.43,337.50,195.10 +NBLD85,-,"1,034.00","1,034.00","1,034.00","1,034.00","1,034.00",10.00,"1,014.00","10,340.00",1,20.00,0.00,1.97,0.00,0.00,993.12,948.41,"1,040.00",815.00 +NBLD87,-,"1,050.00","1,057.50","1,050.00","1,057.50","1,055.63",100.00,"1,037.00","105,562.50",2,20.50,7.50,1.98,0.71,0.18,"1,001.20",956.92,"1,057.50",806.20 +NESDO,-,"2,229.00","2,260.00","2,170.00","2,185.00","2,209.61","4,057.00","2,190.00","8,964,389.90",88,-5.00,90.00,-0.23,4.15,-1.13,"2,246.81","2,100.01","2,641.00","1,492.10" +NFS,-,"1,080.00","1,130.00","1,045.00","1,116.20","1,110.08","96,887.00","1,067.80","107,552,413.40","1,376",48.40,85.00,4.53,8.13,0.55,"1,358.28","1,062.26","2,614.90",303.00 +NGPL,-,269.90,272.30,265.50,265.70,267.82,"56,843.00",267.00,"15,223,441.60",297,-1.30,6.80,-0.49,2.56,-0.80,413.13,377.91,571.00,210.00 +NHDL,-,725.00,746.00,725.00,725.00,730.16,"10,236.00",733.00,"7,473,924.10",65,-8.00,21.00,-1.09,2.90,-0.71,606.99,552.02,773.00,367.10 +NHPC,-,227.40,227.40,218.90,219.00,220.70,"95,208.00",223.00,"21,012,655.50",364,-4.00,8.50,-1.79,3.88,-0.78,207.99,188.46,290.00,136.00 +NIBD84,-,"1,028.10","1,028.10","1,028.10","1,028.10","1,028.10",25.00,"1,030.00","25,702.50",1,-1.90,0.00,-0.18,0.00,0.00,"1,000.80",955.54,"1,067.00",838.00 +NIBLGF,-,8.88,9.10,8.88,8.90,8.93,"1,800.00",9.06,"16,079.00",12,-0.16,0.22,-1.77,2.48,-0.37,9.13,8.77,10.64,7.63 +NIBLSTF,-,8.70,8.87,8.53,8.56,8.63,"12,810.00",8.70,"110,491.40",18,-0.14,0.34,-1.61,3.99,-0.76,8.83,0.00,10.55,7.95 +NIBSF2,-,8.41,8.60,8.41,8.60,8.51,"5,150.00",8.44,"43,804.00",15,0.16,0.19,1.90,2.26,1.10,8.47,8.25,9.60,7.05 +NICA,-,389.10,412.00,389.10,392.00,394.27,"83,131.00",397.00,"32,775,891.20",606,-5.00,22.90,-1.26,5.89,-0.58,456.11,435.73,573.00,341.60 +NICAD8283,-,"1,084.10","1,084.10","1,084.10","1,084.10","1,084.10",1.00,"1,106.20","1,084.10",1,-22.10,0.00,-2.00,0.00,0.00,"1,122.70","1,097.11","1,262.70","1,000.00" +NICAD85/86,-,"1,101.90","1,101.90","1,101.90","1,101.90","1,101.90",25.00,"1,130.00","27,547.50",1,-28.10,0.00,-2.49,0.00,0.00,0.00,0.00,"1,175.00","1,000.00" +NICBF,-,9.25,9.25,9.25,9.25,9.25,"3,200.00",9.30,"29,600.00",1,-0.05,0.00,-0.54,0.00,0.00,9.47,9.16,10.50,7.71 +NICFC,-,9.25,9.40,9.25,9.40,9.31,"1,300.00",9.40,"12,102.00",12,0.00,0.15,0.00,1.62,0.97,9.53,9.23,10.99,8.13 +NICGF,-,10.70,10.70,10.68,10.69,10.69,"12,500.00",10.75,"133,611.00",6,-0.06,0.02,-0.56,0.19,0.01,10.63,10.26,11.91,8.98 +NICGF2,-,8.72,8.91,8.72,8.75,8.75,"11,880.00",8.88,"103,980.40",16,-0.13,0.19,-1.46,2.18,-0.03,8.75,8.51,10.00,7.32 +NICL,-,970.00,976.00,965.00,969.00,967.13,"15,063.00",966.30,"14,567,826.40",71,2.70,11.00,0.28,1.14,0.19,977.83,930.86,"1,162.00",800.00 +NICLBSL,-,663.00,684.00,660.00,669.00,663.72,"6,728.00",671.00,"4,465,500.30",136,-2.00,24.00,-0.30,3.64,0.79,733.34,701.21,907.00,520.30 +NICSF,-,9.31,9.50,9.31,9.35,9.44,"33,900.00",9.50,"320,085.67",9,-0.15,0.19,-1.58,2.04,-0.98,9.81,9.51,11.45,8.31 +NIFRA,-,250.00,255.00,250.00,252.20,252.94,"93,301.00",253.10,"23,599,938.30",497,-0.90,5.00,-0.36,2.00,-0.30,261.92,242.05,366.60,188.10 +NIL,-,920.00,921.00,908.00,910.30,913.21,"8,622.00",915.10,"7,873,717.80",70,-4.80,13.00,-0.52,1.43,-0.32,910.60,875.80,"1,050.00",750.00 +NIMB,-,222.90,222.90,218.00,218.50,218.92,"60,246.00",219.00,"13,188,805.00",282,-0.50,4.90,-0.23,2.25,-0.19,219.75,199.52,295.00,147.40 +NIMBD90,-,"1,143.00","1,143.00","1,143.00","1,143.00","1,143.00",25.00,"1,130.00","28,575.00",1,13.00,0.00,1.15,0.00,0.00,0.00,0.00,"1,158.00",999.60 +NIMBPO,-,168.50,169.00,165.90,165.90,168.43,630.00,166.00,"106,108.00",3,-0.10,3.10,-0.06,1.87,-1.52,167.83,156.71,222.00,122.80 +NLG,-,927.00,940.00,925.10,937.10,932.71,"20,611.00",927.00,"19,224,118.90",112,10.10,14.90,1.09,1.61,0.47,"1,032.55",943.55,"1,382.00",715.30 +NLIC,-,786.00,786.00,770.30,772.00,772.40,"17,944.00",771.30,"13,859,940.30",199,0.70,15.70,0.09,2.04,-0.05,784.96,722.65,"1,060.00",566.00 +NLICL,-,588.80,588.80,577.00,581.00,580.04,"6,777.00",580.00,"3,930,902.80",53,1.00,11.80,0.17,2.05,0.17,617.56,596.35,776.10,521.30 +NMB,-,243.00,247.50,240.10,240.10,242.93,"56,194.00",243.00,"13,651,387.70",177,-2.90,7.40,-1.19,3.08,-1.18,244.59,224.18,300.00,162.00 +NMB50,-,10.50,10.50,10.31,10.31,10.49,"2,300.00",10.70,"24,129.00",3,-0.39,0.19,-3.64,1.84,-1.75,10.76,10.37,12.54,8.71 +NMBD89/90,-,"1,135.10","1,135.10","1,135.10","1,135.10","1,135.10",1.00,"1,158.20","1,135.10",1,-23.10,0.00,-1.99,0.00,0.00,0.00,0.00,"1,206.00","1,027.00" +NMBMF,-,721.10,735.50,698.00,707.90,702.33,"1,032.00",707.00,"724,806.00",31,0.90,37.50,0.13,5.37,0.79,741.62,700.99,918.00,480.00 +NMBPO,-,140.00,140.00,140.00,140.00,140.00,"123,324.00",140.00,"17,265,360.00",1,0.00,0.00,0.00,0.00,0.00,0.00,0.00,140.00,113.00 +NMFBS,-,"1,255.00","1,275.00","1,250.00","1,255.00","1,260.75","1,055.00","1,261.10","1,330,089.80",33,-6.10,25.00,-0.48,2.00,-0.46,"1,462.02","1,378.77","1,727.00","1,027.00" +NMLBBL,-,675.00,678.00,663.00,663.00,668.88,"7,738.00",668.00,"5,175,819.50",114,-5.00,15.00,-0.75,2.26,-0.89,766.73,0.00,988.00,599.60 +NRIC,-,751.00,794.00,750.00,750.10,764.15,"26,544.00",749.00,"20,283,724.60",248,1.10,44.00,0.15,5.87,-1.87,784.03,759.19,"1,052.00",630.10 +NRM,-,438.50,447.00,430.10,437.00,437.19,"13,746.00",438.50,"6,009,606.20",209,-1.50,16.90,-0.34,3.93,-0.04,455.46,428.60,580.80,328.00 +NRN,-,982.00,998.00,968.20,971.00,983.16,"118,065.00",981.10,"116,076,906.00",279,-10.10,29.80,-1.03,3.08,-1.25,903.33,781.58,"1,205.00",356.00 +NSIF2,-,10.36,10.47,10.36,10.46,10.46,"9,550.00",10.45,"99,881.00",6,0.01,0.11,0.10,1.06,0.01,10.74,10.28,12.47,8.57 +NTC,-,946.00,952.00,940.00,942.00,943.48,"13,557.00",946.00,"12,790,791.30",205,-4.00,12.00,-0.42,1.28,-0.16,950.77,913.37,"1,214.00",800.00 +NUBL,-,703.00,703.60,682.00,689.00,689.13,"4,084.00",693.00,"2,814,405.50",78,-4.00,21.60,-0.58,3.17,-0.02,744.37,714.28,930.20,578.30 +NWCL,-,973.10,990.00,962.00,976.00,975.24,"4,360.00",972.00,"4,252,051.80",97,4.00,28.00,0.41,2.91,0.08,"1,000.09",918.02,"1,264.00",208.80 +NYADI,-,360.00,371.00,355.00,365.70,364.05,"18,953.00",366.80,"6,899,752.40",145,-1.10,16.00,-0.30,4.51,0.45,342.78,327.07,436.40,245.00 +OHL,-,900.00,918.00,900.00,900.00,902.82,"1,590.00",910.00,"1,435,487.20",21,-10.00,18.00,-1.10,2.00,-0.31,945.16,881.97,"1,205.00",704.00 +PBD88,-,"1,116.00","1,116.00","1,116.00","1,116.00","1,116.00",25.00,"1,134.20","27,900.00",1,-18.20,0.00,-1.60,0.00,0.00,"1,072.70","1,052.08","1,134.20",915.20 +PBLD86,-,"1,117.00","1,117.00","1,117.00","1,117.00","1,117.00",280.00,"1,096.00","312,760.00",3,21.00,0.00,1.92,0.00,0.00,0.00,0.00,"1,138.00",933.60 +PBLD87,-,"1,050.00","1,050.00","1,050.00","1,050.00","1,050.00",475.00,"1,050.00","498,750.00",1,0.00,0.00,0.00,0.00,0.00,955.06,0.00,"1,059.70",820.00 +PCBL,-,260.00,260.00,255.00,258.40,256.62,"56,912.00",258.00,"14,604,743.00",166,0.40,5.00,0.16,1.96,0.69,263.50,240.97,329.00,186.00 +PFL,-,635.00,650.00,626.10,649.00,637.46,"53,199.00",623.90,"33,912,245.30",328,25.10,23.90,4.02,3.82,1.78,646.13,614.05,795.00,340.00 +PHCL,-,545.00,559.00,538.50,540.00,543.86,"12,206.00",538.00,"6,638,404.10",253,2.00,20.50,0.37,3.81,-0.72,428.04,387.60,670.00,275.10 +PMHPL,-,276.00,285.00,273.40,278.00,278.41,"10,916.00",281.20,"3,039,069.50",75,-3.20,11.60,-1.14,4.24,-0.15,271.88,259.58,340.60,206.00 +PMLI,-,531.30,539.00,530.00,530.50,532.57,"16,877.00",537.50,"8,988,132.10",211,-7.00,9.00,-1.30,1.70,-0.39,574.51,553.22,732.20,473.00 +PMLIP,-,270.00,270.00,270.00,270.00,270.00,"2,000.00",270.00,"540,000.00",2,0.00,0.00,0.00,0.00,0.00,0.00,0.00,296.00,270.00 +PPCL,-,289.00,301.00,289.00,298.00,297.18,"66,296.00",289.00,"19,701,693.50",361,9.00,12.00,3.11,4.15,0.28,277.99,266.16,367.20,214.00 +PPL,-,520.00,531.90,520.00,525.00,525.57,"25,217.00",520.00,"13,253,197.50",137,5.00,11.90,0.96,2.29,-0.11,501.44,503.36,683.40,250.20 +PRIN,-,943.10,979.90,943.10,963.00,958.45,"9,220.00",962.00,"8,836,942.20",39,1.00,36.80,0.10,3.90,0.47,944.04,888.66,"1,113.00",705.00 +PROFL,-,665.90,669.80,650.00,652.00,657.76,"34,817.00",653.00,"22,901,279.50",249,-1.00,19.80,-0.15,3.05,-0.88,593.63,506.14,865.00,295.00 +PROFLP,-,122.00,122.00,122.00,122.00,122.00,"3,433.00",124.00,"418,826.00",1,-2.00,0.00,-1.61,0.00,0.00,0.00,0.00,182.00,122.00 +PRSF,-,10.00,10.02,10.00,10.02,10.02,400.00,9.87,"4,006.00",2,0.15,0.02,1.52,0.20,0.05,9.97,9.55,11.30,8.17 +PRVU,-,223.50,225.00,220.50,222.90,223.09,"119,734.00",223.80,"26,711,271.50",270,-0.90,4.50,-0.40,2.04,-0.08,219.15,193.50,297.00,132.00 +PSF,-,9.75,10.19,9.75,10.01,9.97,"12,640.00",9.93,"125,981.60",12,0.08,0.44,0.81,4.51,0.43,10.05,9.63,11.10,8.00 +RADHI,-,391.20,391.20,377.00,382.20,384.18,"92,677.00",383.60,"35,604,549.50",364,-1.40,14.20,-0.36,3.77,-0.52,366.54,323.26,477.00,216.00 +RAWA,-,809.80,809.80,762.40,785.00,779.23,"14,611.00",794.00,"11,385,383.10",80,-9.00,47.40,-1.13,6.22,0.73,691.39,622.88,950.60,399.90 +RBCL,-,"16,900.00","16,900.00","16,780.00","16,780.00","16,825.50",569.00,"16,900.00","9,573,709.60",39,-120.00,120.00,-0.71,0.72,-0.27,"16,495.35","15,455.35","22,493.90","12,800.00" +RBCLPO,-,"12,600.00","12,640.00","12,450.00","12,450.00","12,542.48",294.00,"12,357.20","3,687,490.00",17,92.80,190.00,0.75,1.53,-0.74,"12,265.16","11,750.51","16,270.00","9,893.10" +RFPL,-,940.80,"1,015.00",887.50,946.20,957.35,"126,076.00",960.00,"120,699,185.90",590,-13.80,127.50,-1.44,14.37,-1.18,563.93,500.37,"1,089.00",238.60 +RHGCL,-,491.30,507.00,491.30,500.00,499.66,"19,212.00",500.00,"9,599,431.10",186,0.00,15.70,0.00,3.20,0.07,411.27,385.98,534.40,242.10 +RHPL,-,449.00,476.00,440.00,448.60,449.89,"115,594.00",449.00,"52,004,814.60",354,-0.40,36.00,-0.09,8.18,-0.29,380.28,344.96,527.00,260.30 +RIDI,-,230.00,230.00,225.00,225.30,226.51,"38,904.00",227.90,"8,811,983.20",150,-2.60,5.00,-1.14,2.22,-0.54,227.92,210.24,320.00,154.50 +RLFL,-,608.00,623.90,605.00,608.50,611.11,"28,869.00",610.00,"17,642,127.00",204,-1.50,18.90,-0.25,3.12,-0.43,585.05,516.62,838.00,339.00 +RMF1,-,8.88,9.05,8.88,9.00,9.01,"1,940.00",9.05,"17,478.00",4,-0.05,0.17,-0.55,1.91,-0.10,8.93,8.56,10.19,7.37 +RMF2,-,9.15,9.17,9.15,9.17,9.17,"1,200.00",9.31,"11,000.00",2,-0.14,0.02,-1.50,0.22,0.04,9.52,9.15,10.73,7.90 +RNLI,-,500.00,510.00,500.00,505.00,506.25,"20,015.00",506.20,"10,132,549.20",334,-1.20,10.00,-0.24,2.00,-0.25,499.97,478.23,612.00,410.00 +RSDC,-,713.00,725.90,710.10,718.00,717.40,"9,212.00",712.00,"6,608,698.60",77,6.00,15.80,0.84,2.23,0.08,738.47,705.71,890.00,503.00 +RURU,-,695.00,708.90,688.00,690.10,693.62,"7,819.00",693.10,"5,423,448.00",66,-3.00,20.90,-0.43,3.04,-0.51,745.84,701.91,926.80,484.90 +SADBL,-,423.00,424.00,417.40,419.00,419.80,"33,705.00",419.00,"14,149,303.00",101,0.00,6.60,0.00,1.58,-0.19,412.08,376.98,497.00,285.00 +SAEF,-,11.30,11.32,11.26,11.32,11.32,"116,400.00",11.24,"1,317,177.00",24,0.08,0.06,0.71,0.53,0.04,11.17,10.77,13.01,9.45 +SAGF,-,9.25,9.55,9.25,9.55,9.45,"1,000.00",9.41,"9,447.00",6,0.14,0.30,1.49,3.24,1.08,9.79,9.43,10.93,8.00 +SAHAS,-,485.00,488.00,480.00,480.00,482.83,"75,906.00",480.00,"36,649,740.10",386,0.00,8.00,0.00,1.67,-0.59,548.39,538.47,725.00,409.50 +SALICO,-,714.90,714.90,698.00,702.00,701.98,"3,760.00",701.10,"2,639,444.50",40,0.90,16.90,0.13,2.42,0.00,760.36,729.45,926.00,602.00 +SAMAJ,-,"3,610.00","3,824.00","3,469.20","3,550.50","3,599.25",956.00,"3,540.00","3,440,885.30",42,10.50,354.80,0.30,10.23,-1.37,"3,103.80","2,736.02","4,181.00",142.20 +SANIMA,-,304.50,310.00,301.00,306.00,303.98,"57,468.00",304.10,"17,469,023.40",197,1.90,9.00,0.62,2.99,0.66,315.67,291.09,382.00,228.00 +SAPDBL,-,"1,060.10","1,120.00","1,055.00","1,098.00","1,092.07","56,522.00","1,068.00","61,726,055.30",388,30.00,65.00,2.81,6.16,0.54,594.65,498.87,"1,180.00",237.00 +SARBTM,-,769.00,769.00,753.00,759.80,758.19,"22,413.00",759.00,"16,993,379.00",243,0.80,16.00,0.11,2.12,0.21,814.64,0.00,"1,083.00",556.00 +SBCF,-,9.30,9.33,9.23,9.31,9.29,"6,550.00",9.33,"60,858.00",17,-0.02,0.10,-0.21,1.08,0.20,9.00,8.61,10.04,7.33 +SBD89,-,"1,134.00","1,134.00","1,134.00","1,134.00","1,134.00",30.00,"1,135.10","34,020.00",1,-1.10,0.00,-0.10,0.00,0.00,0.00,0.00,"1,184.00","1,000.00" +SBI,-,450.10,455.00,448.60,450.70,450.12,"33,545.00",453.00,"15,099,258.50",134,-2.30,6.40,-0.51,1.43,0.13,418.27,374.52,549.00,268.60 +SBID89,-,"1,065.00","1,065.00","1,063.00","1,064.10","1,064.59",175.00,"1,064.00","186,302.50",5,0.10,2.00,0.01,0.19,-0.05,"1,015.71",0.00,"1,088.00",838.00 +SBL,-,311.00,314.00,304.00,313.90,307.15,"30,048.00",308.50,"9,229,357.20",122,5.40,10.00,1.75,3.29,2.15,317.44,288.38,380.00,212.20 +SCB,-,679.90,679.90,665.00,668.50,669.70,"28,791.00",672.00,"19,281,332.00",125,-3.50,14.90,-0.52,2.24,-0.18,673.20,627.01,790.00,497.40 +SDBD87,-,"1,063.00","1,063.00","1,063.00","1,063.00","1,063.00",100.00,"1,063.00","106,300.00",2,0.00,0.00,0.00,0.00,0.00,998.81,945.12,"1,091.40",830.10 +SEF,-,9.57,9.60,9.55,9.60,9.58,"18,750.00",9.69,"179,623.00",10,-0.09,0.05,-0.93,0.52,0.21,9.30,8.88,10.49,7.42 +SFCL,-,687.00,694.50,678.20,679.00,687.40,"34,903.00",681.00,"23,992,430.30",294,-2.00,16.30,-0.29,2.40,-1.24,635.68,534.83,"1,117.90",285.50 +SFEF,-,9.20,9.21,9.20,9.21,9.20,"2,300.00",9.15,"21,161.00",3,0.06,0.01,0.66,0.11,0.10,9.00,8.63,10.50,7.41 +SFMF,-,10.33,10.33,10.33,10.33,10.33,"1,000.00",10.50,"10,330.00",1,-0.17,0.00,-1.62,0.00,0.00,10.30,10.12,11.99,8.98 +SGHC,-,470.00,473.00,460.10,464.00,465.54,"23,554.00",468.90,"10,965,321.90",180,-4.90,12.90,-1.04,2.80,-0.33,407.22,377.82,535.50,261.80 +SGIC,-,663.20,673.00,663.20,671.00,667.62,"36,765.00",662.10,"24,545,029.40",240,8.90,9.80,1.34,1.48,0.50,661.41,618.26,817.10,488.00 +SHEL,-,241.40,249.60,241.40,244.00,244.69,"51,913.00",245.00,"12,702,363.20",254,-1.00,8.20,-0.41,3.40,-0.28,232.92,213.68,334.40,143.10 +SHINE,-,449.50,450.00,441.00,441.30,445.48,"35,347.00",449.51,"15,746,354.20",240,-8.21,9.00,-1.83,2.04,-0.95,468.83,439.53,625.00,353.00 +SHIVM,-,569.90,570.00,555.10,556.00,560.16,"51,533.00",561.00,"28,866,711.20",374,-5.00,14.90,-0.89,2.68,-0.75,581.88,559.32,779.90,459.00 +SHL,-,486.00,486.00,475.00,475.00,477.21,"32,056.00",477.00,"15,297,539.70",107,-2.00,11.00,-0.42,2.32,-0.47,513.10,488.93,636.50,416.50 +SHLB,-,"2,429.00","2,480.00","2,341.10","2,418.00","2,430.48","3,929.00","2,382.00","9,549,367.00",88,36.00,138.90,1.51,5.93,-0.52,"2,006.27","1,773.00","2,760.00",777.00 +SHPC,-,538.00,538.00,520.20,522.00,525.28,"44,374.00",529.00,"23,308,858.50",266,-7.00,17.80,-1.32,3.42,-0.63,489.73,437.95,680.00,316.00 +SICL,-,815.00,820.50,800.00,809.00,804.87,"7,360.00",805.00,"5,923,827.80",66,4.00,20.50,0.50,2.56,0.51,831.05,786.77,"1,120.00",670.00 +SIFC,-,609.90,614.00,598.00,602.00,604.61,"22,051.00",603.00,"13,332,198.90",137,-1.00,16.00,-0.17,2.68,-0.43,597.34,530.72,795.00,336.20 +SIGS2,-,9.60,9.60,9.49,9.50,9.51,"57,800.00",9.58,"549,722.00",11,-0.08,0.11,-0.84,1.16,-0.11,9.37,8.92,10.39,7.35 +SIGS3,-,9.51,9.70,9.51,9.70,9.68,"1,400.00",9.70,"13,557.00",6,0.00,0.19,0.00,2.00,0.17,9.52,9.20,10.81,7.86 +SIKLES,-,816.00,865.00,803.80,865.00,844.18,"95,904.00",800.10,"80,960,659.20",750,64.90,61.20,8.11,7.61,2.41,743.38,665.49,972.00,419.00 +SINDU,-,900.00,942.00,882.00,919.90,919.47,"41,147.00",889.70,"37,833,260.20",276,30.20,60.00,3.39,6.80,0.05,634.24,545.35,"1,114.70",265.10 +SJCL,-,373.80,374.00,359.00,363.90,362.38,"19,566.00",370.00,"7,090,352.90",128,-6.10,15.00,-1.65,4.18,0.42,334.54,314.76,442.00,256.00 +SJLIC,-,454.00,457.00,445.00,448.00,452.19,"118,154.00",448.50,"53,427,726.00",352,-0.50,12.00,-0.11,2.70,-0.93,479.31,471.08,644.00,395.10 +SKBBL,-,940.00,940.00,922.00,928.00,928.67,"8,796.00",925.00,"8,168,590.60",107,3.00,18.00,0.32,1.95,-0.07,925.92,891.66,"1,105.00",790.00 +SLBBL,-,930.00,934.00,912.60,915.00,924.03,"4,242.00",912.00,"3,919,743.50",35,3.00,21.40,0.33,2.34,-0.99,947.34,866.11,"1,250.00",541.00 +SLBSL,-,"1,702.30","1,771.00","1,669.00","1,771.00","1,716.43","16,065.00","1,737.00","27,574,401.90",136,34.00,102.00,1.96,6.11,3.08,"1,397.61","1,234.83","1,941.50",704.80 +SLCF,-,9.51,9.69,9.51,9.69,9.63,"30,350.00",9.56,"292,408.00",12,0.13,0.18,1.36,1.89,0.57,9.18,8.76,10.60,7.37 +SMATA,-,820.00,825.00,810.00,811.10,815.04,"3,802.00",817.20,"3,098,782.80",203,-6.10,15.00,-0.75,1.85,-0.49,953.21,901.62,"1,271.00",558.00 +SMB,-,"2,805.00","3,025.00","2,805.00","3,025.00","3,021.65","9,274.00","2,750.00","28,022,770.00",110,275.00,220.00,10.00,7.84,0.11,"1,995.41","1,793.70","3,456.00",912.00 +SMFBS,-,"2,000.00","2,033.00","1,901.60","1,978.00","1,949.92","10,638.00","2,007.00","20,743,239.00",88,-29.00,131.40,-1.44,6.91,1.42,"1,622.73","1,486.67","2,426.40",805.70 +SMH,-,"1,029.00","1,029.00",990.00,990.10,999.81,"2,173.00","1,014.80","2,172,587.60",27,-24.70,39.00,-2.43,3.94,-0.98,"1,002.40",895.56,"1,283.00",546.10 +SMHL,-,"1,000.00","1,005.00",981.00,990.00,992.63,"7,569.00",992.00,"7,513,232.00",109,-2.00,24.00,-0.20,2.45,-0.27,715.99,632.53,"1,161.00",388.50 +SMJC,-,541.90,541.90,527.00,529.00,532.91,"11,670.00",535.60,"6,219,090.90",165,-6.60,14.90,-1.23,2.83,-0.74,522.21,471.94,800.00,297.00 +SMPDA,-,943.50,943.50,910.00,920.00,915.48,"4,842.00",925.00,"4,432,776.20",80,-5.00,33.50,-0.54,3.68,0.49,0.00,0.00,"1,278.90",826.00 +SNLI,-,650.00,650.00,630.20,639.00,637.13,"36,536.00",639.00,"23,278,035.20",408,0.00,19.80,0.00,3.14,0.29,583.66,573.53,708.00,447.20 +SONA,-,449.90,465.00,449.90,452.00,456.13,"27,730.00",459.00,"12,648,559.60",476,-7.00,15.10,-1.53,3.36,-0.91,485.14,478.15,624.00,377.20 +SPC,-,522.00,542.50,515.00,520.00,525.88,"38,460.00",532.00,"20,225,290.80",264,-12.00,27.50,-2.26,5.34,-1.13,569.05,557.95,766.00,395.40 +SPDL,-,320.10,327.70,320.10,323.50,324.23,"54,786.00",324.00,"17,763,164.40",147,-0.50,7.60,-0.15,2.37,-0.23,301.29,280.47,389.00,201.00 +SPHL,-,761.20,800.00,761.20,794.00,786.70,"10,364.00",775.00,"8,153,360.70",89,19.00,38.80,2.45,5.10,0.92,668.10,604.12,863.90,416.00 +SPIL,-,809.00,809.00,793.00,799.00,799.09,"6,306.00",809.00,"5,039,062.60",67,-10.00,16.00,-1.24,2.02,-0.01,873.03,834.83,"1,076.00",693.00 +SPL,-,985.00,999.00,968.00,970.00,983.31,"8,036.00",976.00,"7,901,916.10",107,-6.00,31.00,-0.61,3.20,-1.37,859.13,795.06,"1,109.60",619.00 +SRBLD83,-,"1,130.00","1,130.00","1,126.00","1,126.00","1,129.32",300.00,"1,124.00","338,795.00",5,2.00,4.00,0.18,0.36,-0.29,"1,013.22","1,011.12","1,134.00",938.00 +SRLI,-,420.20,436.00,418.00,419.00,421.77,"43,832.00",419.00,"18,487,227.00",399,0.00,18.00,0.00,4.31,-0.66,490.31,474.86,654.00,412.10 +SSHL,-,238.50,238.50,230.00,232.00,233.49,"94,496.00",233.90,"22,063,631.00",286,-1.90,8.50,-0.81,3.70,-0.64,216.34,198.87,281.10,152.50 +STC,-,"5,780.00","5,780.00","5,690.00","5,739.00","5,711.41","1,085.00","5,691.00","6,196,877.00",48,48.00,90.00,0.84,1.58,0.48,"5,731.21","5,354.07","7,000.00","4,210.00" +SWBBL,-,889.00,889.00,873.60,889.00,878.18,"9,005.00",890.00,"7,907,981.80",83,-1.00,15.40,-0.11,1.76,1.22,977.80,911.46,"1,232.00",670.00 +SWMF,-,770.00,785.00,768.00,770.00,770.05,954.00,770.00,"734,630.20",28,0.00,17.00,0.00,2.21,-0.01,887.65,849.01,"1,214.80",625.00 +TAMOR,-,522.00,533.00,513.70,513.70,525.40,"55,660.00",516.00,"29,243,806.20",292,-2.30,19.30,-0.45,3.76,-2.28,487.73,452.22,596.00,289.10 +TPC,-,536.20,553.90,536.20,541.00,544.70,"17,546.00",544.00,"9,557,259.00",83,-3.00,17.70,-0.55,3.30,-0.68,512.61,508.81,723.00,368.00 +TRH,-,"1,077.00","1,077.00","1,045.00","1,045.00","1,048.13","39,637.00","1,056.00","41,544,797.80",43,-11.00,32.00,-1.04,3.06,-0.30,"1,078.02",971.19,"1,538.00",695.10 +TSHL,-,884.90,884.90,860.00,860.00,868.89,"4,231.00",870.00,"3,676,286.40",79,-10.00,24.90,-1.15,2.90,-1.03,813.47,712.68,"1,231.00",438.00 +TVCL,-,561.00,561.00,539.00,541.00,548.47,"42,444.00",550.00,"23,279,248.10",247,-9.00,22.00,-1.64,4.08,-1.38,498.57,492.27,660.00,332.00 +UAIL,-,630.00,640.00,630.00,632.00,631.76,"7,328.00",633.40,"4,629,558.10",59,-1.40,10.00,-0.22,1.59,0.04,657.69,622.23,837.30,514.00 +UHEWA,-,686.00,703.00,686.00,688.00,692.05,"11,882.00",690.10,"8,222,878.90",88,-2.10,17.00,-0.30,2.48,-0.59,548.33,493.59,784.50,309.60 +ULBSL,-,"3,150.00","3,418.80","3,100.00","3,418.80","3,207.38","19,066.00","3,108.00","61,151,951.60",217,310.80,318.80,10.00,10.28,6.18,"2,832.70","2,383.97","3,630.00","1,015.00" +ULHC,-,491.20,507.00,490.00,494.90,498.86,"46,165.00",495.00,"23,029,900.90",320,-0.10,17.00,-0.02,3.47,-0.80,422.26,395.87,540.00,256.00 +UMHL,-,331.00,331.00,323.10,324.00,324.88,"36,688.00",325.10,"11,919,290.50",171,-1.10,7.90,-0.34,2.45,-0.27,308.51,286.60,394.00,198.00 +UMRH,-,635.00,647.00,623.00,623.20,628.98,"50,405.00",637.50,"31,703,756.90",283,-14.30,24.00,-2.24,3.85,-0.93,494.68,447.91,699.80,324.00 +UNHPL,-,291.00,291.00,281.20,284.40,285.46,"20,947.00",289.50,"5,979,508.80",132,-5.10,9.80,-1.76,3.49,-0.37,275.83,260.96,346.00,186.00 +UNLB,-,"2,600.00","2,600.00","2,450.00","2,515.00","2,494.30","3,446.00","2,550.00","8,595,365.00",94,-35.00,150.00,-1.37,6.12,0.82,"2,442.00","2,196.10","3,223.00","1,032.00" +UPCL,-,280.00,283.20,274.50,275.90,278.31,"40,840.00",278.00,"11,366,140.70",206,-2.10,8.70,-0.76,3.17,-0.87,259.24,239.72,345.00,183.00 +UPPER,-,208.00,210.00,205.00,205.00,206.37,"105,160.00",206.50,"21,701,728.60",595,-1.50,5.00,-0.73,2.44,-0.67,208.07,195.65,295.00,152.10 +USHEC,-,588.00,588.80,572.40,575.00,580.62,"7,020.00",579.00,"4,075,986.00",97,-4.00,16.40,-0.69,2.87,-0.98,529.22,478.53,679.00,270.30 +USHL,-,775.00,775.00,756.00,756.00,759.26,"3,397.00",760.00,"2,579,200.80",46,-4.00,19.00,-0.53,2.51,-0.43,701.24,628.15,961.00,355.00 +USLB,-,"1,548.30","1,575.00","1,511.00","1,539.00","1,529.60","1,365.00","1,518.00","2,087,909.50",34,21.00,64.00,1.38,4.24,0.61,"1,630.16","1,707.43","2,363.30",656.00 +VLBS,-,875.00,889.00,856.00,875.00,861.95,"1,079.00",879.00,"930,041.40",24,-4.00,33.00,-0.46,3.86,1.49,957.04,902.21,"1,174.00",564.90 +VLUCL,-,670.00,678.00,662.30,674.90,669.24,"16,744.00",670.00,"11,205,691.10",191,4.90,15.70,0.73,2.37,0.84,618.72,577.81,816.00,365.30 +WNLB,-,"2,687.10","2,739.00","2,600.00","2,655.00","2,649.07","1,798.00","2,634.50","4,763,033.40",47,20.50,139.00,0.78,5.35,0.22,"2,120.87","1,846.72","3,500.00",744.80