From e8dfe39d20804cd8b581249be4a2daf30c7d591c Mon Sep 17 00:00:00 2001 From: sbmagar Date: Thu, 31 Oct 2024 11:23:31 +0000 Subject: [PATCH] Today's share data has been scrapped successfully! --- data/10_31_2024.csv | 306 ++++++++++++++++++++++++++++++++++++++++++++ 1 file changed, 306 insertions(+) create mode 100644 data/10_31_2024.csv diff --git a/data/10_31_2024.csv b/data/10_31_2024.csv new file mode 100644 index 0000000..caa2a48 --- /dev/null +++ b/data/10_31_2024.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,-,"1,026.30","1,048.00","1,026.30","1,048.00","1,035.06","1,339.00","1,042.90","1,385,942.00",38,5.10,21.70,0.49,2.11,1.23,"1,073.06",939.24,"1,491.00",500.10 +ADBL,-,377.00,377.00,370.00,371.50,372.68,"33,749.00",371.00,"12,577,446.70",267,0.50,7.00,0.13,1.89,-0.32,322.55,292.70,428.40,223.00 +AHL,-,694.10,702.00,686.00,698.70,692.43,"8,526.00",706.50,"5,903,624.40",93,-7.80,16.00,-1.10,2.33,0.90,593.25,542.87,904.00,297.30 +AHPC,-,284.00,284.00,273.20,275.00,276.42,"118,251.00",279.90,"32,686,589.70",372,-4.90,10.80,-1.75,3.95,-0.52,220.40,210.43,349.00,149.00 +AKJCL,-,217.10,217.10,213.00,213.00,214.14,"26,786.00",216.50,"5,736,000.20",178,-3.50,4.10,-1.62,1.92,-0.54,211.90,215.33,274.90,141.30 +AKPL,-,257.50,259.80,253.00,259.00,255.12,"95,976.00",256.30,"24,485,396.10",314,2.70,6.80,1.05,2.69,1.50,211.46,202.28,326.00,154.50 +ALBSL,-,"1,085.00","1,097.00","1,067.00","1,077.00","1,087.07","10,841.00","1,082.00","11,784,882.50",122,-5.00,30.00,-0.46,2.81,-0.93,"1,013.32",907.90,"1,177.00",543.00 +ALICL,-,724.20,745.90,724.20,744.90,737.43,"20,536.00",736.00,"15,143,936.00",117,8.90,21.70,1.21,3.00,1.00,658.37,639.95,825.00,523.00 +ANLB,-,"4,800.00","5,020.00","4,799.00","4,950.00","4,914.28","1,191.00","4,800.00","5,852,910.00",44,150.00,221.00,3.13,4.61,0.72,"3,287.64","2,841.71","5,705.00","1,550.00" +API,-,300.00,300.00,292.10,293.00,294.47,"175,332.00",294.50,"51,630,025.90",534,-1.50,7.90,-0.51,2.70,-0.50,241.21,222.91,390.00,154.70 +AVYAN,-,923.00,935.00,912.00,927.00,917.66,"1,894.00",930.00,"1,738,055.50",42,-3.00,23.00,-0.32,2.52,1.01,940.92,839.10,"1,195.00",550.00 +BARUN,-,406.90,406.90,388.40,388.50,391.99,"62,105.00",399.90,"24,344,640.00",137,-11.40,18.50,-2.85,4.76,-0.90,318.79,297.04,431.20,191.10 +BBC,-,"4,248.00","4,248.00","4,117.00","4,220.00","4,176.01",149.00,"4,201.00","622,226.00",11,19.00,131.00,0.45,3.18,1.04,"4,189.07","4,054.35","5,314.00","3,405.50" +BEDC,-,485.00,496.00,471.50,483.90,480.72,"8,171.00",491.40,"3,927,974.70",101,-7.50,24.50,-1.53,5.20,0.66,441.84,414.09,550.80,184.10 +BFC,-,667.50,667.50,641.00,645.60,646.93,"53,554.00",659.40,"34,645,948.80",452,-13.80,26.50,-2.09,4.13,-0.21,527.97,465.04,745.00,284.00 +BGWT,-,950.00,960.00,920.00,960.00,946.97,"7,891.00",950.00,"7,472,539.00",103,10.00,40.00,1.05,4.35,1.36,913.26,810.40,"1,361.70",352.00 +BHDC,-,617.00,652.00,612.00,630.00,629.70,"16,559.00",608.00,"10,427,270.00",192,22.00,40.00,3.62,6.54,0.05,592.71,552.75,829.70,304.00 +BHL,-,465.00,496.00,456.00,483.00,479.31,"69,537.00",458.00,"33,329,622.00",534,25.00,40.00,5.46,8.77,0.76,397.66,378.76,499.00,195.00 +BHPL,-,699.00,700.00,676.00,676.50,684.60,"2,432.00",688.00,"1,664,939.20",34,-11.50,24.00,-1.67,3.55,-1.20,652.29,598.00,780.00,365.10 +BNHC,-,480.00,490.00,474.00,474.00,481.05,"25,558.00",484.00,"12,294,778.30",173,-10.00,16.00,-2.07,3.38,-1.49,573.18,536.00,742.00,282.50 +BNL,-,"17,600.00","17,600.00","17,000.00","17,000.00","17,178.63",51.00,"17,263.00","876,110.00",4,-263.00,600.00,-1.52,3.53,-1.05,"16,901.96","14,017.84","23,765.60","2,502.30" +BNT,-,"14,600.00","14,800.00","14,404.00","14,404.00","14,530.36",180.00,"14,600.00","2,615,464.00",15,-196.00,396.00,-1.34,2.75,-0.88,"14,119.85","13,794.81","18,100.00","10,500.00" +BPCL,-,463.00,468.00,446.10,450.00,450.88,"18,480.00",455.20,"8,332,186.00",118,-5.20,21.90,-1.14,4.91,-0.19,372.57,350.70,536.50,284.40 +C30MF,-,9.92,9.92,9.74,9.74,9.74,"12,415.00",9.75,"120,970.10",4,-0.01,0.18,-0.10,1.85,-0.04,9.43,9.20,10.92,7.61 +CBBL,-,986.90,986.90,955.50,965.00,967.20,"11,103.00",975.00,"10,738,771.60",129,-10.00,31.40,-1.03,3.29,-0.23,930.98,902.34,"1,155.00",800.00 +CCBD88,-,"1,160.00","1,162.00","1,160.00","1,162.00","1,161.00",30.00,"1,149.50","34,830.00",2,12.50,2.00,1.09,0.17,0.09,"1,070.31","1,034.35","1,162.00",906.10 +CFCL,-,692.00,692.00,665.00,670.00,671.63,"68,143.00",679.00,"45,766,556.40",470,-9.00,27.00,-1.33,4.06,-0.24,545.80,479.59,820.00,298.00 +CGH,-,942.00,960.00,935.00,937.50,942.44,"30,925.00",936.90,"29,144,922.90",319,0.60,25.00,0.06,2.67,-0.53,946.98,915.60,"1,360.00",760.00 +CHCL,-,592.00,592.00,580.30,585.00,583.79,"29,479.00",583.00,"17,209,401.80",157,2.00,11.70,0.34,2.02,0.21,520.14,503.21,697.00,426.30 +CHDC,-,"1,740.00","1,740.00","1,686.10","1,692.00","1,702.34","200,781.00","1,728.80","341,797,505.20",582,-36.80,53.90,-2.13,3.20,-0.61,"1,387.56","1,237.24","2,370.00",627.00 +CHL,-,352.00,357.00,350.00,352.00,352.94,"8,357.00",357.00,"2,949,545.50",49,-5.00,7.00,-1.40,2.00,-0.27,344.85,330.04,447.00,197.00 +CIT,-,"2,200.00","2,200.10","2,180.00","2,184.00","2,187.41","8,102.00","2,197.00","17,722,380.80",186,-13.00,20.10,-0.59,0.92,-0.16,"2,186.54","2,159.49","2,700.00","1,860.00" +CITY,-,860.00,879.00,855.10,877.00,868.02,"19,292.00",850.20,"16,745,805.60",220,26.80,23.90,3.15,2.79,1.02,780.71,723.82,"1,168.50",503.70 +CIZBD90,-,"1,070.00","1,070.00","1,070.00","1,070.00","1,070.00",25.00,"1,080.70","26,750.00",1,-10.70,0.00,-0.99,0.00,0.00,0.00,0.00,"1,101.60","1,000.00" +CKHL,-,667.90,667.90,646.70,655.00,657.83,"5,554.00",655.00,"3,653,608.90",59,0.00,21.20,0.00,3.28,-0.43,619.53,602.16,783.00,300.00 +CLI,-,648.00,662.90,648.00,654.90,656.00,"29,320.00",657.00,"19,233,789.10",351,-2.10,14.90,-0.32,2.30,-0.17,568.89,529.58,731.00,375.00 +CMF1,-,10.86,10.86,10.61,10.61,10.64,"2,700.00",10.80,"28,736.00",5,-0.19,0.25,-1.76,2.36,-0.31,9.79,9.45,11.12,7.45 +CMF2,-,9.74,9.74,9.74,9.74,9.74,"3,180.00",9.93,"30,973.20",3,-0.19,0.00,-1.91,0.00,0.00,9.07,8.71,10.68,6.81 +CORBL,-,"1,010.00","1,030.00",957.10,985.00,986.17,"6,609.00",999.50,"6,517,624.30",69,-14.50,72.90,-1.45,7.62,-0.12,675.48,591.11,"1,055.00",303.00 +CYCL,-,"1,550.00","1,580.00","1,530.30","1,536.10","1,545.56","1,756.00","1,564.00","2,713,999.40",54,-27.90,49.70,-1.78,3.25,-0.62,"1,539.95","1,465.77","1,823.00",882.00 +CZBIL,-,241.00,245.00,236.10,236.50,238.94,"42,459.00",242.00,"10,145,013.20",124,-5.50,8.90,-2.27,3.77,-1.03,209.54,194.22,296.00,152.50 +DDBL,-,927.00,933.00,925.00,930.00,928.04,"5,428.00",936.00,"5,037,412.00",57,-6.00,8.00,-0.64,0.86,0.21,877.43,835.25,"1,099.00",650.00 +DHPL,-,253.00,253.00,248.00,248.00,249.99,"6,593.00",252.00,"1,648,163.30",41,-4.00,5.00,-1.59,2.02,-0.80,227.58,219.48,312.00,134.00 +DLBS,-,"1,362.50","1,388.40","1,361.20","1,364.20","1,369.20","1,249.00","1,380.00","1,710,129.50",23,-15.80,27.20,-1.14,2.00,-0.37,"1,309.86","1,207.22","1,585.00",579.00 +DOLTI,-,609.00,630.00,590.00,615.00,608.97,"40,573.00",609.00,"24,707,549.60",427,6.00,40.00,0.99,6.78,0.98,495.02,465.03,742.00,190.00 +DORDI,-,455.00,460.00,447.90,449.00,453.81,"9,442.00",457.00,"4,284,873.00",88,-8.00,12.10,-1.75,2.70,-1.07,448.69,447.38,576.00,196.00 +EBL,-,600.00,608.90,596.10,603.90,601.30,"28,118.00",599.90,"16,907,350.40",179,4.00,12.80,0.67,2.15,0.43,600.58,571.50,790.00,452.00 +EBLD85,-,"1,105.00","1,105.00","1,105.00","1,105.00","1,105.00",100.00,"1,127.10","110,500.00",2,-22.10,0.00,-1.96,0.00,0.00,"1,069.67",0.00,"1,144.00",976.10 +EDBL,-,667.00,720.00,654.00,720.00,667.79,"132,821.00",655.00,"88,696,031.30",311,65.00,66.00,9.92,10.09,7.25,509.44,458.43,742.00,290.20 +EHPL,-,846.00,846.00,815.00,827.60,824.79,"5,790.00",830.00,"4,775,549.00",76,-2.40,31.00,-0.29,3.80,0.34,620.91,562.33,997.00,279.60 +ENL,-,"1,160.00","1,160.00","1,122.10","1,139.00","1,141.82","2,095.00","1,166.00","2,392,120.00",31,-27.00,37.90,-2.32,3.38,-0.25,"1,089.38",989.02,"1,453.50",727.00 +FMDBL,-,779.00,784.70,770.00,771.20,776.26,"17,558.00",770.00,"13,629,531.60",159,1.20,14.70,0.16,1.91,-0.66,744.50,700.69,"1,004.00",561.10 +FOWAD,-,"1,495.00","1,516.70","1,461.00","1,485.00","1,483.60","1,772.00","1,490.00","2,628,931.70",37,-5.00,55.70,-0.34,3.81,0.09,"1,399.03","1,295.15","1,739.00",974.00 +GBBL,-,460.00,460.00,448.00,449.00,451.58,"23,773.00",453.00,"10,735,472.80",153,-4.00,12.00,-0.88,2.68,-0.58,414.63,399.78,531.40,350.00 +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",1,0.00,0.00,0.00,0.00,0.00,965.82,912.72,"1,043.00",800.00 +GBIME,-,260.00,260.00,252.40,254.00,254.36,"120,003.00",255.90,"30,524,037.10",452,-1.90,7.60,-0.74,3.01,-0.14,218.45,208.14,302.00,170.00 +GBLBS,-,775.00,790.50,775.00,782.00,780.07,"11,341.00",778.00,"8,846,803.50",104,4.00,15.50,0.51,2.00,0.25,786.83,719.13,979.50,438.00 +GCIL,-,506.00,506.00,499.10,500.00,501.33,"21,031.00",506.10,"10,543,464.80",269,-6.10,6.90,-1.21,1.38,-0.27,510.11,509.10,668.00,363.10 +GFCL,-,"1,036.00","1,047.00","1,007.00","1,015.20","1,017.63","65,748.00","1,035.00","66,906,863.60",489,-19.80,40.00,-1.91,3.97,-0.24,774.26,666.28,"1,353.00",375.00 +GHL,-,220.70,230.00,220.70,223.00,225.06,"81,025.00",225.20,"18,235,225.30",252,-2.20,9.30,-0.98,4.21,-0.92,188.80,180.33,283.00,120.00 +GIBF1,-,9.28,9.46,9.28,9.46,9.30,"1,100.00",9.26,"10,226.00",2,0.20,0.18,2.16,1.94,1.73,9.22,8.94,10.60,7.20 +GILB,-,"1,255.00","1,275.00","1,253.00","1,271.00","1,265.35","4,550.00","1,235.00","5,757,358.60",38,36.00,22.00,2.91,1.76,0.44,"1,328.33","1,181.32","1,815.00",748.00 +GLBSL,-,"1,649.40","1,778.80","1,649.40","1,778.80","1,754.47","13,856.00","1,617.10","24,309,996.30",151,161.70,129.40,10.00,7.85,1.37,"1,843.85","1,649.37","2,420.00",589.10 +GLH,-,261.00,261.00,250.30,252.00,253.64,"45,325.00",257.30,"11,496,372.30",202,-5.30,10.70,-2.06,4.27,-0.65,240.20,235.60,336.00,194.60 +GMFBS,-,"1,549.90","1,570.00","1,535.10","1,568.90","1,562.76","1,448.00","1,542.00","2,262,882.60",25,26.90,34.90,1.74,2.27,0.39,"1,557.07","1,354.56","2,327.00",652.00 +GMFIL,-,663.00,663.00,637.00,641.00,641.00,"28,302.00",650.00,"18,141,509.00",166,-9.00,26.00,-1.38,4.08,0.00,522.45,467.87,759.00,312.20 +GRDBL,-,777.00,830.00,761.50,780.00,786.70,"13,387.00",775.00,"10,531,607.70",134,5.00,68.50,0.65,9.00,-0.86,578.58,507.75,914.00,282.20 +GUFL,-,790.00,790.00,760.10,762.10,765.96,"16,268.00",776.00,"12,460,570.30",195,-13.90,29.90,-1.79,3.93,-0.51,750.74,735.15,"1,041.00",484.00 +GVL,-,550.00,550.00,535.10,540.00,539.57,"9,475.00",540.00,"5,112,385.70",106,0.00,14.90,0.00,2.78,0.08,550.32,512.62,699.90,321.10 +GWFD83,-,"1,230.00","1,230.00","1,230.00","1,230.00","1,230.00",100.00,"1,253.00","123,000.00",1,-23.00,0.00,-1.84,0.00,0.00,"1,173.75","1,134.47","1,275.00","1,030.00" +H8020,-,10.04,10.83,9.71,10.08,9.89,"5,371.00",9.85,"53,134.48",20,0.23,1.12,2.34,11.53,1.86,9.51,9.29,10.83,8.30 +HATHY,-,"1,340.00","1,352.90","1,321.00","1,325.00","1,334.39","13,238.00","1,340.00","17,664,645.80",165,-15.00,31.90,-1.12,2.41,-0.71,"1,193.73","1,094.13","1,816.00",300.00 +HBL,-,261.00,261.00,252.10,253.00,254.43,"42,818.00",256.10,"10,893,974.80",191,-3.10,8.90,-1.21,3.53,-0.56,225.08,213.87,312.10,167.10 +HBLD83,-,"1,065.00","1,065.00","1,065.00","1,065.00","1,065.00",25.00,"1,065.00","26,625.00",1,0.00,0.00,0.00,0.00,0.00,"1,042.84",0.00,"1,090.00",971.00 +HDHPC,-,220.00,220.00,214.00,214.10,215.22,"134,341.00",216.00,"28,913,410.70",427,-1.90,6.00,-0.88,2.80,-0.52,173.96,163.02,273.00,118.00 +HDL,-,"1,375.00","1,375.00","1,356.10","1,365.00","1,363.79","29,114.00","1,379.50","39,705,487.40",485,-14.50,18.90,-1.05,1.39,0.09,"1,366.45","1,423.72","2,155.00","1,140.00" +HEI,-,693.60,695.10,675.00,684.00,686.01,"50,506.00",680.00,"34,647,735.50",272,4.00,20.10,0.59,2.98,-0.29,653.08,629.74,810.00,459.70 +HEIP,-,396.30,428.90,376.10,421.00,402.10,"11,825.00",404.30,"4,754,841.10",47,16.70,52.80,4.13,14.04,4.49,370.91,370.19,445.20,323.10 +HHL,-,467.30,467.30,445.40,450.00,452.22,"21,454.00",458.20,"9,701,903.70",157,-8.20,21.90,-1.79,4.92,-0.49,407.62,387.52,560.00,182.70 +HIDCL,-,284.00,284.00,273.80,274.60,275.85,"104,149.00",279.10,"28,729,810.70",367,-4.50,10.20,-1.61,3.73,-0.46,221.63,206.39,360.00,154.00 +HIDCLP,-,184.90,184.90,179.50,181.50,181.54,"333,984.00",183.40,"60,630,012.60",493,-1.90,5.40,-1.04,3.01,-0.02,132.21,121.99,212.00,97.20 +HLBSL,-,948.70,986.00,948.70,968.80,958.64,"2,330.00",968.00,"2,233,626.40",46,0.80,37.30,0.08,3.93,1.05,"1,101.17",948.17,"1,447.00",519.10 +HLI,-,496.00,496.00,479.30,483.00,482.06,"27,895.00",488.00,"13,446,924.50",221,-5.00,16.70,-1.02,3.48,0.20,439.45,426.01,607.00,364.10 +HPPL,-,341.00,341.00,330.10,332.00,332.95,"45,716.00",339.00,"15,221,049.20",149,-7.00,10.90,-2.06,3.30,-0.29,314.08,301.92,463.00,199.00 +HRL,-,887.00,898.00,871.60,874.00,880.25,"101,878.00",880.00,"89,678,028.70","1,173",-6.00,26.40,-0.68,3.03,-0.72,711.87,685.21,"1,060.00",309.20 +HURJA,-,220.50,220.50,207.00,217.00,215.82,"697,916.00",225.00,"150,627,484.50","1,733",-8.00,13.50,-3.56,6.52,0.54,248.45,265.44,335.50,183.60 +ICFC,-,818.10,825.00,780.00,794.50,800.04,"173,378.00",818.10,"138,709,814.20",928,-23.60,45.00,-2.88,5.77,-0.70,655.29,601.85,910.00,423.00 +ICFCD83,-,"1,230.00","1,230.00","1,230.00","1,230.00","1,230.00",35.00,"1,220.00","43,050.00",1,10.00,0.00,0.82,0.00,0.00,"1,172.04","1,133.03","1,300.50","1,040.00" +IGI,-,643.90,643.90,628.00,628.00,631.86,"34,246.00",633.90,"21,638,770.00",218,-5.90,15.90,-0.93,2.53,-0.62,587.04,573.10,760.00,433.20 +IHL,-,550.00,550.00,534.00,536.90,537.85,"19,531.00",548.20,"10,504,826.60",174,-11.30,16.00,-2.06,3.00,-0.18,481.88,442.35,665.00,212.00 +ILBS,-,"1,000.00","1,019.00",980.00,"1,000.10","1,000.82","1,682.00","1,009.30","1,683,379.60",36,-9.20,39.00,-0.91,3.98,-0.07,"1,163.52","1,041.03","1,492.00",537.00 +ILI,-,501.00,504.00,495.00,496.00,499.05,"25,432.00",499.70,"12,691,888.20",400,-3.70,9.00,-0.74,1.82,-0.62,495.62,509.85,620.00,412.50 +JBBD87,-,"1,033.00","1,033.00","1,033.00","1,033.00","1,033.00",50.00,"1,050.00","51,650.00",1,-17.00,0.00,-1.62,0.00,0.00,964.32,0.00,"1,072.00",805.00 +JBBL,-,364.00,367.00,357.10,357.10,360.91,"35,827.00",364.00,"12,930,446.80",176,-6.90,9.90,-1.90,2.77,-1.07,333.05,320.71,445.00,259.80 +JBLB,-,"1,562.00","1,580.00","1,543.00","1,575.00","1,569.93","3,925.00","1,561.10","6,161,980.60",100,13.90,37.00,0.89,2.40,0.32,"1,504.20","1,439.75","1,920.00","1,205.00" +JFL,-,775.00,785.00,750.00,750.80,764.15,"118,125.00",789.50,"90,265,756.70","1,086",-38.70,35.00,-4.90,4.67,-1.78,633.73,551.43,880.00,316.70 +JOSHI,-,309.70,321.90,303.70,315.00,311.10,"13,453.00",316.00,"4,185,268.80",92,-1.00,18.20,-0.32,5.99,1.24,316.09,321.12,412.00,182.10 +JSLBB,-,"1,515.00","1,519.00","1,498.20","1,515.00","1,503.43","3,658.00","1,501.00","5,499,535.20",42,14.00,20.80,0.93,1.39,0.76,"1,447.16","1,287.28","1,763.50",785.00 +KBL,-,234.00,237.00,230.10,230.60,232.16,"176,375.00",234.00,"40,947,355.50",541,-3.40,6.90,-1.45,3.00,-0.68,184.78,170.95,272.90,129.60 +KBLD90,-,"1,121.00","1,122.00","1,121.00","1,122.00","1,121.50",50.00,"1,121.20","56,075.00",2,0.80,1.00,0.07,0.09,0.04,0.00,0.00,"1,144.00","1,000.00" +KBSH,-,"2,620.00","2,849.00","2,570.00","2,849.00","2,639.44","4,956.00","2,590.50","13,081,065.00",159,258.50,279.00,9.98,10.86,7.36,"1,703.34","1,466.40","2,849.00",721.00 +KDBY,-,9.32,9.50,9.32,9.33,9.36,"6,494.00",9.51,"60,753.08",18,-0.18,0.18,-1.89,1.93,-0.27,9.42,9.18,11.00,7.24 +KDL,-,"1,082.10","1,089.90","1,074.00","1,086.50","1,080.42","4,796.00","1,095.00","5,181,682.70",69,-8.50,15.90,-0.78,1.48,0.56,"1,114.52","1,009.02","1,381.00",717.00 +KEF,-,9.18,9.35,9.10,9.10,9.21,"6,140.00",9.18,"56,562.00",9,-0.08,0.25,-0.87,2.75,-1.23,8.93,8.65,10.76,6.91 +KKHC,-,290.00,290.00,280.00,281.00,285.40,"29,303.00",285.00,"8,363,080.10",153,-4.00,10.00,-1.40,3.57,-1.57,253.14,249.40,334.50,158.00 +KMCDB,-,"1,026.00","1,096.50","1,016.10","1,090.00","1,051.46","6,326.00","1,046.90","6,651,530.00",92,43.10,80.40,4.12,7.91,3.54,"1,063.81",945.58,"1,285.00",526.00 +KPCL,-,498.00,513.00,496.10,500.00,502.01,"7,615.00",505.80,"3,822,798.20",79,-5.80,16.90,-1.15,3.41,-0.40,476.98,457.16,606.90,285.00 +KRBL,-,658.20,670.00,637.00,649.50,659.09,"40,609.00",655.00,"26,765,122.80",198,-5.50,33.00,-0.84,5.18,-1.48,542.62,490.22,804.00,241.10 +KSBBL,-,462.00,463.00,457.20,459.00,459.54,"14,473.00",459.00,"6,650,982.70",86,0.00,5.80,0.00,1.27,-0.12,436.38,408.02,564.80,284.70 +KSY,-,9.00,9.18,9.00,9.18,9.15,600.00,9.16,"5,490.00",2,0.02,0.18,0.22,2.00,0.33,0.00,0.00,10.91,7.77 +LBBL,-,486.20,491.00,481.00,481.00,485.65,"19,430.00",484.00,"9,436,169.10",77,-3.00,10.00,-0.62,2.08,-0.97,441.59,422.97,555.90,361.00 +LBBLD89,-,"1,225.00","1,235.00","1,225.00","1,235.00","1,233.00",125.00,"1,230.00","154,125.00",2,5.00,10.00,0.41,0.82,0.16,0.00,0.00,"1,235.90","1,000.00" +LEC,-,282.80,283.00,275.00,277.00,277.42,"107,393.00",279.00,"29,792,620.40",380,-2.00,8.00,-0.72,2.91,-0.15,229.38,218.15,344.00,138.00 +LICN,-,"1,225.00","1,250.00","1,190.00","1,190.00","1,218.30","28,075.00","1,250.00","34,203,819.20",402,-60.00,60.00,-4.80,5.04,-2.38,"1,689.01","1,578.76","2,475.00","1,123.80" +LLBS,-,"1,051.00","1,070.00","1,030.00","1,070.00","1,052.22","2,087.00","1,069.00","2,195,979.00",18,1.00,40.00,0.09,3.88,1.66,"1,150.29","1,039.26","1,428.00",580.00 +LSL,-,254.00,254.00,246.80,247.00,249.10,"77,380.00",251.00,"19,275,060.80",208,-4.00,7.20,-1.59,2.92,-0.85,205.31,190.47,300.00,143.60 +LUK,-,9.52,9.52,9.52,9.52,9.52,"1,100.00",9.70,"10,472.00",2,-0.18,0.00,-1.86,0.00,0.00,9.06,8.81,10.22,7.70 +LVF2,-,8.98,9.15,8.98,9.15,9.14,"1,300.00",9.03,"11,878.00",2,0.12,0.17,1.33,1.89,0.14,8.69,8.46,10.01,7.09 +MAKAR,-,575.00,592.00,563.50,590.00,582.40,"83,478.00",569.00,"48,617,443.50",407,21.00,28.50,3.69,5.06,1.29,468.91,446.03,636.00,213.10 +MANDU,-,920.00,934.00,900.00,912.00,912.35,"8,142.00",919.90,"7,428,358.70",123,-7.90,34.00,-0.86,3.78,-0.04,"1,016.61",912.22,"1,493.10",415.00 +MATRI,-,"1,425.00","1,425.00","1,391.00","1,395.00","1,401.44","1,392.00","1,425.00","1,950,798.00",43,-30.00,34.00,-2.11,2.44,-0.46,0.00,0.00,"1,716.00","1,303.90" +MBJC,-,340.00,340.00,330.10,332.20,332.77,"57,270.00",337.00,"19,057,482.30",755,-4.80,9.90,-1.42,3.00,-0.17,330.75,326.10,433.00,246.00 +MBL,-,255.00,258.50,251.40,253.30,254.05,"83,513.00",255.00,"21,216,891.80",225,-1.70,7.10,-0.67,2.82,-0.30,215.31,203.46,295.00,157.80 +MCHL,-,555.90,560.00,532.10,536.80,539.73,"11,896.00",550.00,"6,420,680.90",161,-13.20,27.90,-2.40,5.24,-0.55,461.04,423.39,609.20,200.10 +MDB,-,637.00,713.00,637.00,643.00,648.70,"41,610.00",650.00,"26,992,270.60",255,-7.00,76.00,-1.08,11.93,-0.89,584.14,527.60,821.10,375.00 +MEHL,-,395.00,404.90,391.00,398.00,400.20,"55,076.00",398.40,"22,041,619.40",437,-0.40,13.90,-0.10,3.55,-0.55,362.32,342.70,457.00,175.00 +MEL,-,295.20,300.00,289.00,290.00,293.70,"30,592.00",297.00,"8,984,869.20",213,-7.00,11.00,-2.36,3.81,-1.28,265.11,251.89,375.00,149.00 +MEN,-,690.00,721.00,690.00,709.00,711.19,"155,868.00",687.00,"110,852,037.00",816,22.00,31.00,3.20,4.49,-0.31,628.60,611.68,815.80,429.90 +MERO,-,769.90,785.00,769.00,776.00,778.18,"5,247.00",780.00,"4,083,133.00",47,-4.00,16.00,-0.51,2.08,-0.28,757.58,697.84,980.00,463.30 +MFIL,-,765.00,778.00,753.00,762.00,767.17,"31,710.00",772.00,"24,326,887.40",278,-10.00,25.00,-1.30,3.32,-0.68,639.57,596.98,917.00,472.00 +MFLD85,-,"1,075.00","1,075.00","1,075.00","1,075.00","1,075.00",15.00,"1,075.00","16,125.00",1,0.00,0.00,0.00,0.00,0.00,984.03,941.14,"1,075.00",860.30 +MHCL,-,422.00,439.60,421.00,424.90,429.76,"17,665.00",430.20,"7,591,729.40",178,-5.30,18.60,-1.23,4.42,-1.14,410.79,433.09,637.00,182.00 +MHL,-,730.00,740.00,726.50,735.00,731.61,"2,525.00",736.00,"1,847,322.00",53,-1.00,13.50,-0.14,1.86,0.46,649.93,570.76,"1,101.00",267.70 +MHNL,-,275.00,276.00,270.00,274.00,272.64,"11,743.00",270.00,"3,201,604.50",74,4.00,6.00,1.48,2.22,0.50,265.72,261.44,379.00,174.00 +MKCL,-,"1,507.00","1,565.40","1,507.00","1,542.00","1,547.22","7,360.00","1,537.00","11,387,513.70",124,5.00,58.40,0.33,3.88,-0.34,"1,308.97","1,187.07","1,926.00",178.80 +MKHC,-,377.10,383.70,375.00,376.20,378.22,"47,503.00",377.10,"17,966,484.10",174,-0.90,8.70,-0.24,2.32,-0.54,350.19,334.67,460.00,186.60 +MKHL,-,548.80,573.00,535.00,535.10,544.54,"49,940.00",560.00,"27,194,109.10",366,-24.90,38.00,-4.45,7.10,-1.76,510.59,471.85,714.00,224.60 +MKJC,-,490.00,494.90,480.00,488.00,485.84,"24,888.00",488.50,"12,091,502.80",143,-0.50,14.90,-0.10,3.10,0.44,522.95,508.65,735.00,308.10 +MLBBL,-,"1,804.00","1,870.00","1,804.00","1,835.00","1,834.38","13,879.00","1,840.00","25,459,334.30",179,-5.00,66.00,-0.27,3.66,0.03,"1,445.97","1,255.18","1,870.00",657.00 +MLBL,-,403.00,409.00,395.10,397.00,402.55,"31,943.00",405.80,"12,858,657.70",143,-8.80,13.90,-2.17,3.52,-1.40,378.56,361.59,498.00,291.00 +MLBS,-,"1,640.00","1,740.00","1,611.10","1,615.30","1,659.29","2,113.00","1,610.00","3,506,084.00",66,5.30,128.90,0.33,8.00,-2.72,"1,456.41","1,256.72","2,001.00",570.10 +MLBSL,-,"2,059.00","2,059.00","1,982.00","2,040.00","2,033.38",956.00,"2,020.00","1,943,909.00",33,20.00,77.00,0.99,3.88,0.32,"1,996.37","1,895.15","2,325.60","1,535.00" +MMF1,-,9.15,9.15,8.93,9.10,9.09,"246,953.00",9.10,"2,245,257.87",46,0.00,0.22,0.00,2.46,0.09,8.08,7.80,9.50,6.53 +MMKJL,-,573.90,574.00,543.00,546.00,557.02,"31,820.00",572.00,"17,724,508.20",236,-26.00,31.00,-4.55,5.71,-2.02,519.72,487.79,749.00,225.00 +MNBBL,-,401.00,401.00,396.20,398.00,398.42,"22,997.00",401.00,"9,162,434.40",150,-3.00,4.80,-0.75,1.21,-0.11,383.12,374.02,482.00,332.40 +MND84/85,-,"1,044.00","1,044.00","1,044.00","1,044.00","1,044.00",100.00,"1,044.00","104,400.00",1,0.00,0.00,0.00,0.00,0.00,0.00,0.00,"1,049.00",950.90 +MPFL,-,785.00,785.00,745.00,745.00,753.19,"89,924.00",774.00,"67,729,631.80",454,-29.00,40.00,-3.75,5.37,-1.10,602.44,522.67,936.90,261.00 +MSHL,-,945.70,"1,061.50",926.80,"1,061.50",976.25,"14,087.00",965.00,"13,752,453.00",86,96.50,134.70,10.00,14.53,8.03,799.09,750.17,"1,180.00",299.00 +MSLB,-,"1,593.00","1,616.00","1,581.00","1,611.50","1,599.41","1,968.00","1,571.00","3,147,632.70",45,40.50,35.00,2.58,2.21,0.75,"1,421.32","1,268.42","1,737.00",699.30 +NABBC,-,672.00,695.00,662.00,662.00,680.72,"27,534.00",659.50,"18,742,843.50",199,2.50,33.00,0.38,4.98,-2.83,581.72,526.14,715.00,342.10 +NABIL,-,580.00,583.00,569.00,576.00,577.23,"215,581.00",591.80,"124,439,618.60","1,692",-15.80,14.00,-2.67,2.46,-0.21,539.40,510.69,700.00,419.00 +NADEP,-,"1,036.00","1,040.00","1,005.00","1,019.80","1,011.06","6,129.00","1,030.00","6,196,795.10",70,-10.20,35.00,-0.99,3.48,0.86,944.97,829.26,"1,190.00",455.00 +NBF2,-,9.25,9.43,9.25,9.26,9.26,"3,065.00",9.25,"28,393.20",6,0.01,0.18,0.11,1.95,-0.04,9.19,8.84,10.63,7.03 +NBF3,-,8.94,9.10,8.92,8.92,8.94,"26,300.00",9.12,"235,194.00",15,-0.20,0.18,-2.19,2.02,-0.25,8.27,7.99,10.45,6.74 +NBL,-,290.00,290.00,284.00,286.50,286.10,"56,907.00",286.60,"16,281,319.40",228,-0.10,6.00,-0.03,2.11,0.14,251.07,241.08,337.50,195.10 +NBLD85,-,"1,029.00","1,040.00","1,029.00","1,030.00","1,035.93",450.00,"1,029.00","466,170.00",8,1.00,11.00,0.10,1.07,-0.58,965.90,921.20,"1,040.00",809.00 +NESDO,-,"2,320.00","2,320.00","2,236.00","2,280.00","2,271.04","1,665.00","2,280.00","3,781,279.00",33,0.00,84.00,0.00,3.76,0.39,"2,145.17","1,987.48","2,641.00","1,418.00" +NFS,-,"1,400.00","1,500.00","1,352.40","1,500.00","1,391.47","120,546.00","1,400.00","167,735,726.60",881,100.00,147.60,7.14,10.91,7.24,"1,170.44",904.67,"2,614.90",270.00 +NGPL,-,459.70,478.00,459.70,465.00,467.73,"86,883.00",469.00,"40,638,191.60",289,-4.00,18.30,-0.85,3.98,-0.59,386.18,363.28,530.00,190.00 +NHDL,-,597.00,615.00,588.20,599.90,599.99,"7,809.00",597.00,"4,685,301.00",66,2.90,26.80,0.49,4.56,-0.01,549.82,510.42,718.00,312.00 +NHPC,-,236.00,236.00,227.10,227.80,229.55,"81,085.00",231.50,"18,613,298.30",293,-3.70,8.90,-1.60,3.92,-0.77,187.86,178.08,290.00,126.00 +NIBD2082,-,"1,112.00","1,112.00","1,112.00","1,112.00","1,112.00",100.00,"1,112.00","111,200.00",1,0.00,0.00,0.00,0.00,0.00,"1,043.16","1,008.80","1,150.00","1,000.00" +NIBD84,-,"1,031.00","1,031.00","1,031.00","1,031.00","1,031.00",25.00,"1,031.00","25,775.00",1,0.00,0.00,0.00,0.00,0.00,975.99,930.49,"1,058.00",830.00 +NIBLGF,-,8.67,8.67,8.67,8.67,8.67,200.00,8.78,"1,734.00",1,-0.11,0.00,-1.25,0.00,0.00,8.90,8.60,10.64,7.22 +NIBLSTF,-,8.96,8.99,8.96,8.96,8.98,"9,000.00",8.96,"80,790.00",8,0.00,0.03,0.00,0.33,-0.19,0.00,0.00,10.55,7.95 +NIBSF2,-,8.60,8.60,8.28,8.28,8.39,"22,100.00",8.57,"185,335.00",22,-0.29,0.32,-3.38,3.86,-1.28,8.28,8.01,9.60,6.60 +NICA,-,450.00,454.00,443.10,445.80,447.58,"77,838.00",450.90,"34,838,568.80",397,-5.10,10.90,-1.13,2.46,-0.40,446.65,439.46,573.00,341.60 +NICAD8283,-,"1,165.00","1,165.00","1,165.00","1,165.00","1,165.00",284.00,"1,188.00","330,860.00",4,-23.00,0.00,-1.94,0.00,0.00,"1,104.49","1,084.63","1,262.70",992.00 +NICBF,-,9.15,9.15,9.15,9.15,9.15,800.00,9.31,"7,320.00",1,-0.16,0.00,-1.72,0.00,0.00,9.23,9.01,10.50,7.71 +NICFC,-,9.16,9.77,9.16,9.65,9.53,"2,400.00",9.22,"22,865.00",11,0.43,0.61,4.66,6.66,1.27,9.34,9.11,10.99,7.52 +NICGF,-,10.79,11.20,10.61,11.20,10.94,"22,494.00",11.01,"246,019.00",9,0.19,0.59,1.73,5.56,2.35,10.30,10.03,11.91,8.30 +NICGF2,-,9.00,9.10,9.00,9.10,9.02,"1,100.00",9.18,"9,920.00",10,-0.08,0.10,-0.87,1.11,0.90,8.47,0.00,10.00,7.32 +NICL,-,"1,035.00","1,035.00","1,016.60","1,024.00","1,023.48","12,827.00","1,026.00","13,128,176.70",94,-2.00,18.40,-0.19,1.81,0.05,937.85,910.09,"1,162.00",695.00 +NICLBSL,-,738.00,740.00,722.90,725.00,730.49,"4,902.00",732.00,"3,580,854.90",81,-7.00,17.10,-0.96,2.37,-0.76,720.62,678.85,907.00,520.30 +NICSF,-,9.35,9.35,9.35,9.35,9.35,"2,500.00",9.52,"23,375.00",1,-0.17,0.00,-1.79,0.00,0.00,9.62,9.38,11.45,7.65 +NIFRA,-,280.30,284.00,275.00,277.00,278.39,"377,268.00",286.00,"105,029,301.20","1,329",-9.00,9.00,-3.15,3.27,-0.50,244.97,233.89,366.60,180.20 +NIL,-,935.00,947.00,923.00,930.10,931.44,"7,020.00",932.10,"6,538,715.50",55,-2.00,24.00,-0.21,2.60,-0.14,877.28,856.75,"1,050.00",750.00 +NIMB,-,240.00,242.00,235.30,236.00,237.10,"97,295.00",239.90,"23,068,370.80",355,-3.90,6.70,-1.63,2.85,-0.46,202.78,189.85,295.00,147.40 +NIMBPO,-,171.60,174.90,171.60,174.80,173.10,"20,254.00",175.00,"3,506,001.60",22,-0.20,3.30,-0.11,1.92,0.97,159.16,152.33,222.00,122.80 +NLG,-,"1,358.00","1,358.00","1,340.00","1,350.00","1,347.03","22,806.00","1,355.00","30,720,461.50",180,-5.00,18.00,-0.37,1.34,0.22,980.17,911.56,"1,382.00",661.50 +NLIC,-,843.00,843.00,830.00,831.00,834.25,"23,570.00",840.00,"19,663,322.20",187,-9.00,13.00,-1.07,1.57,-0.39,730.49,689.37,"1,060.00",566.00 +NLICL,-,615.00,620.00,611.00,617.00,613.95,"15,553.00",612.70,"9,548,759.90",115,4.30,9.00,0.70,1.47,0.49,602.54,590.61,776.10,521.30 +NMB,-,266.00,266.00,258.00,260.00,260.74,"82,943.00",262.00,"21,626,203.20",260,-2.00,8.00,-0.76,3.10,-0.28,228.07,213.48,300.00,162.00 +NMB50,-,10.50,10.51,10.36,10.36,10.51,"15,100.00",10.40,"158,636.00",3,-0.04,0.15,-0.38,1.45,-1.41,10.52,10.19,12.54,8.71 +NMBMF,-,711.20,723.90,704.10,710.00,709.90,"2,386.00",713.00,"1,693,810.60",26,-3.00,19.80,-0.42,2.81,0.01,724.38,667.58,918.00,463.60 +NMFBS,-,"1,430.10","1,458.00","1,430.10","1,436.50","1,441.87","2,789.00","1,448.00","4,021,386.40",49,-11.50,27.90,-0.79,1.95,-0.37,"1,424.74","1,323.73","1,727.00",901.00 +NMLBBL,-,782.30,789.70,770.00,772.00,777.79,"9,138.00",789.90,"7,107,435.30",94,-17.90,19.70,-2.27,2.56,-0.75,0.00,0.00,988.00,599.60 +NRIC,-,818.70,818.70,790.10,799.00,802.01,"13,948.00",806.00,"11,186,435.30",205,-7.00,28.60,-0.87,3.62,-0.38,757.64,756.20,"1,052.00",585.00 +NRM,-,460.50,460.50,440.00,444.00,446.03,"22,103.00",451.50,"9,858,650.20",228,-7.50,20.50,-1.66,4.66,-0.46,432.30,413.66,580.80,205.90 +NRN,-,908.00,910.00,896.00,909.00,904.82,"28,858.00",908.00,"26,111,380.80",166,1.00,14.00,0.11,1.56,0.46,791.13,712.60,"1,132.00",280.60 +NSIF2,-,10.75,10.75,10.51,10.51,10.61,"179,770.00",10.75,"1,908,051.00",15,-0.24,0.24,-2.23,2.28,-0.99,10.46,10.03,12.47,8.35 +NTC,-,"1,005.00","1,005.00",976.10,980.10,982.91,"10,317.00",987.00,"10,140,682.00",149,-6.90,28.90,-0.70,2.96,-0.29,916.92,896.54,"1,214.00",800.00 +NUBL,-,747.60,749.00,718.10,718.10,722.23,"7,836.00",733.00,"5,659,374.10",83,-14.90,30.90,-2.03,4.30,-0.57,731.75,701.66,930.20,544.40 +NWCL,-,"1,044.70","1,044.80","1,011.00","1,011.00","1,020.21","4,926.00","1,028.00","5,025,536.00",105,-17.00,33.80,-1.65,3.34,-0.91,934.51,877.83,"1,264.00",208.80 +NYADI,-,318.00,319.00,307.00,307.00,311.77,"8,365.00",318.00,"2,607,990.00",121,-11.00,12.00,-3.46,3.91,-1.56,329.10,317.56,436.40,183.00 +OHL,-,965.00,970.00,947.00,950.00,956.18,"4,147.00",964.50,"3,965,270.20",41,-14.50,23.00,-1.50,2.43,-0.65,897.18,853.39,"1,205.00",639.50 +PBD88,-,"1,100.00","1,110.00","1,100.00","1,110.00","1,105.00",50.00,"1,100.00","55,250.00",2,10.00,10.00,0.91,0.91,0.45,"1,055.84","1,033.06","1,133.00",889.80 +PBLD84,-,"1,090.00","1,090.00","1,082.70","1,090.00","1,088.07",560.00,"1,090.00","609,320.00",8,0.00,7.30,0.00,0.67,0.18,"1,025.56",990.75,"1,122.00",931.20 +PCBL,-,288.00,288.00,282.00,284.30,283.92,"110,808.00",287.00,"31,460,628.40",270,-2.70,6.00,-0.94,2.13,0.13,246.39,229.80,329.00,180.00 +PFL,-,670.00,675.80,645.10,660.00,656.93,"41,926.00",669.00,"27,542,284.50",243,-9.00,30.70,-1.35,4.76,0.47,639.54,560.72,795.00,320.20 +PHCL,-,550.00,594.00,531.00,548.10,545.10,"215,953.00",544.00,"117,715,982.90",960,4.10,63.00,0.75,11.86,0.55,360.29,347.74,594.00,216.00 +PMHPL,-,272.00,281.70,268.00,272.30,272.55,"7,114.00",277.00,"1,938,885.40",50,-4.70,13.70,-1.70,5.11,-0.09,257.98,255.13,340.60,160.00 +PMLI,-,579.90,580.00,560.30,572.00,570.84,"5,710.00",570.00,"3,259,512.10",91,2.00,19.70,0.35,3.52,0.20,560.29,546.26,732.20,473.00 +PPCL,-,275.20,275.20,263.30,267.00,266.36,"20,772.00",269.90,"5,532,780.30",70,-2.90,11.90,-1.07,4.52,0.24,264.67,263.24,367.20,196.00 +PPL,-,500.00,504.90,485.00,490.00,491.66,"15,072.00",495.50,"7,410,262.30",135,-5.50,19.90,-1.11,4.10,-0.34,498.39,475.16,683.40,198.10 +PRIN,-,"1,000.00","1,004.00",986.00,998.00,994.82,"4,396.00","1,004.00","4,373,228.20",51,-6.00,18.00,-0.60,1.83,0.32,892.85,856.96,"1,113.00",618.00 +PROFL,-,700.00,714.00,684.00,690.00,692.21,"100,555.00",702.00,"69,605,162.30",636,-12.00,30.00,-1.71,4.39,-0.32,507.98,444.81,865.00,269.10 +PRSF,-,9.75,9.80,9.75,9.77,9.78,"36,180.00",9.81,"353,685.18",9,-0.04,0.05,-0.41,0.51,-0.06,9.64,9.30,11.30,7.45 +PRVU,-,256.00,256.00,246.00,247.30,249.03,"165,901.00",251.80,"41,314,924.00",534,-4.50,10.00,-1.79,4.07,-0.70,196.65,179.98,297.00,132.00 +PSF,-,9.90,9.94,9.75,9.94,9.88,"89,350.00",9.93,"883,089.50",23,0.01,0.19,0.10,1.95,0.57,9.72,9.36,11.10,7.15 +RADHI,-,408.10,411.00,398.00,407.50,405.04,"61,765.00",407.00,"25,017,409.70",228,0.50,13.00,0.12,3.27,0.60,327.29,302.25,477.00,202.40 +RAWA,-,784.00,784.00,763.90,763.90,772.27,"25,150.00",776.00,"19,422,528.40",157,-12.10,20.10,-1.56,2.63,-1.10,613.79,570.57,905.70,316.60 +RBCL,-,"17,298.00","17,300.00","17,000.00","17,000.00","17,156.53",270.00,"17,002.00","4,632,264.00",24,-2.00,300.00,-0.01,1.76,-0.92,"15,541.71","14,944.32","22,493.90","12,800.00" +RBCLPO,-,"12,302.00","12,316.00","12,251.00","12,300.00","12,280.67",210.00,"12,500.00","2,578,940.00",15,-200.00,65.00,-1.60,0.53,0.16,"11,798.24","11,525.03","16,270.00","9,893.10" +RFPL,-,616.50,683.00,600.00,649.90,531.14,"87,894.00",629.00,"46,684,201.80",362,20.90,83.00,3.32,13.83,18.27,435.66,409.94,683.00,194.20 +RHGCL,-,403.20,413.00,400.00,406.90,404.25,"10,635.00",410.90,"4,299,195.00",90,-4.00,13.00,-0.97,3.25,0.65,382.15,357.46,492.60,184.50 +RHPL,-,387.00,387.00,377.00,377.00,379.58,"33,852.00",384.00,"12,849,464.30",157,-7.00,10.00,-1.82,2.65,-0.68,337.30,320.12,521.00,239.00 +RIDI,-,250.00,250.10,242.20,243.90,245.32,"65,763.00",245.50,"16,133,151.30",219,-1.60,7.90,-0.65,3.26,-0.58,209.89,207.80,320.00,154.50 +RLFL,-,661.00,661.70,639.00,645.00,645.28,"65,760.00",653.00,"42,433,848.90",460,-8.00,22.70,-1.23,3.55,-0.04,517.11,466.73,838.00,285.00 +RMF1,-,9.54,9.54,9.19,9.19,9.24,"6,000.00",9.36,"55,466.00",11,-0.17,0.35,-1.82,3.81,-0.59,8.57,8.32,10.19,6.82 +RMF2,-,9.61,9.61,9.61,9.61,9.61,100.00,9.80,961.00,1,-0.19,0.00,-1.94,0.00,0.00,9.25,8.97,10.73,7.23 +RNLI,-,508.00,517.90,505.20,510.40,510.89,"29,858.00",509.20,"15,254,175.30",369,1.20,12.70,0.24,2.51,-0.10,478.57,468.87,612.00,390.00 +RSDC,-,761.00,761.00,730.10,730.20,737.02,"9,395.00",747.00,"6,924,283.10",74,-16.80,30.90,-2.25,4.23,-0.93,726.08,673.32,890.00,482.00 +RURU,-,740.00,785.00,740.00,768.00,758.09,"6,197.00",755.00,"4,697,870.50",81,13.00,45.00,1.72,6.08,1.29,705.57,698.69,926.80,484.90 +SADBL,-,432.90,432.90,422.20,427.00,425.92,"16,656.00",429.00,"7,094,116.50",87,-2.00,10.70,-0.47,2.53,0.25,380.08,353.69,497.00,266.00 +SAEF,-,11.22,11.30,10.81,10.88,11.06,"20,094.00",11.01,"222,326.98",12,-0.13,0.49,-1.18,4.53,-1.69,10.86,10.57,13.01,8.91 +SAGF,-,9.45,9.45,9.26,9.26,9.28,"3,900.00",9.27,"36,199.00",6,-0.01,0.19,-0.11,2.05,-0.24,9.51,9.24,10.93,7.61 +SAHAS,-,530.00,539.00,525.70,529.00,531.54,"188,464.00",532.10,"100,177,061.10",714,-3.10,13.30,-0.58,2.53,-0.48,547.72,544.02,725.00,405.40 +SALICO,-,782.00,782.00,760.00,762.00,767.12,"8,629.00",774.00,"6,619,462.00",56,-12.00,22.00,-1.55,2.89,-0.67,744.70,719.12,926.00,602.00 +SAMAJ,-,"3,629.00","3,773.00","3,557.00","3,690.00","3,688.47","1,926.00","3,629.00","7,103,998.80",71,61.00,216.00,1.68,6.07,0.04,"2,724.02","2,341.52","3,773.00",87.90 +SANIMA,-,329.00,330.00,324.00,326.50,326.40,"51,016.00",329.00,"16,651,686.90",235,-2.50,6.00,-0.76,1.85,0.03,298.51,279.06,382.00,228.00 +SAPDBL,-,639.50,645.00,615.10,618.10,630.20,"125,855.00",627.00,"79,313,845.10",578,-8.90,29.90,-1.42,4.86,-1.96,448.36,390.73,654.00,211.70 +SARBTM,-,785.00,791.00,775.10,778.00,781.56,"19,763.00",784.90,"15,445,917.90",167,-6.90,15.90,-0.88,2.05,-0.46,821.87,0.00,"1,083.00",556.00 +SBCF,-,9.34,9.40,9.33,9.40,9.38,"13,700.00",9.52,"128,498.00",11,-0.12,0.07,-1.26,0.75,0.22,8.63,8.33,10.04,7.13 +SBI,-,491.00,491.00,480.10,483.00,483.98,"127,237.00",482.00,"61,579,893.00",294,1.00,10.90,0.21,2.27,-0.20,375.60,346.46,549.00,268.60 +SBIBD86,-,"1,090.00","1,090.00","1,090.00","1,090.00","1,090.00",25.00,"1,071.00","27,250.00",1,19.00,0.00,1.77,0.00,0.00,969.81,994.58,"1,090.00",883.50 +SBID83,-,"1,085.00","1,085.00","1,071.00","1,071.00","1,084.33",210.00,"1,085.00","227,710.00",2,-14.00,14.00,-1.29,1.31,-1.24,"1,051.56","1,023.63","1,133.00",920.00 +SBL,-,339.00,345.60,337.00,338.00,338.53,"39,405.00",338.90,"13,339,806.90",131,-0.90,8.60,-0.27,2.55,-0.16,296.52,272.99,380.00,212.20 +SBLD84,-,"1,022.10","1,022.10","1,022.10","1,022.10","1,022.10",50.00,"1,022.10","51,105.00",1,0.00,0.00,0.00,0.00,0.00,910.76,912.00,"1,040.00",822.00 +SBLD89,-,"1,210.00","1,210.00","1,210.00","1,210.00","1,210.00",100.00,"1,205.00","121,000.00",1,5.00,0.00,0.41,0.00,0.00,0.00,0.00,"1,210.00","1,000.00" +SCB,-,712.90,765.00,712.90,738.50,739.53,"213,474.00",699.00,"157,869,797.30","1,325",39.50,52.10,5.65,7.31,-0.14,634.71,597.54,790.00,497.40 +SEF,-,9.80,9.80,9.61,9.61,9.71,200.00,9.80,"1,941.00",2,-0.19,0.19,-1.94,1.98,-0.99,8.89,8.60,10.49,7.16 +SFCL,-,782.60,814.00,776.00,779.90,787.22,"172,136.00",798.50,"135,509,516.90",792,-18.60,38.00,-2.33,4.90,-0.94,527.63,456.51,867.00,246.20 +SFEF,-,9.13,9.18,9.13,9.18,9.16,550.00,9.15,"5,038.50",4,0.03,0.05,0.33,0.55,0.21,8.65,8.41,10.50,7.41 +SGHC,-,413.00,421.00,405.00,405.00,414.28,"10,853.00",419.20,"4,496,192.90",98,-14.20,16.00,-3.39,3.95,-2.29,376.02,356.62,535.50,205.10 +SGIC,-,723.60,780.00,715.00,779.90,736.06,"353,983.00",709.50,"260,551,727.00","1,820",70.40,65.00,9.92,9.09,5.62,619.40,588.12,795.00,417.00 +SHEL,-,253.00,254.90,247.00,248.90,250.32,"71,236.00",253.00,"17,832,120.70",322,-4.10,7.90,-1.62,3.20,-0.57,208.23,210.03,334.40,143.10 +SHINE,-,487.00,491.00,480.00,484.00,483.97,"36,985.00",485.00,"17,899,547.90",210,-1.00,11.00,-0.21,2.29,0.01,448.92,424.83,625.00,346.60 +SHIVM,-,606.00,615.00,601.10,604.90,606.19,"62,229.00",606.00,"37,722,630.60",367,-1.10,13.90,-0.18,2.31,-0.21,561.33,544.12,779.90,446.90 +SHL,-,546.70,588.00,546.70,563.50,561.28,"373,835.00",536.00,"209,826,843.10","1,480",27.50,41.30,5.13,7.55,0.39,490.82,476.04,636.50,382.20 +SHLB,-,"1,871.30","1,958.00","1,860.00","1,900.00","1,899.21","3,535.00","1,889.00","6,713,724.60",58,11.00,98.00,0.58,5.27,0.04,"1,792.51","1,527.09","2,330.00",777.00 +SHPC,-,559.90,562.00,544.20,554.00,550.76,"113,211.00",549.00,"62,351,920.90",487,5.00,17.80,0.91,3.27,0.59,435.25,405.14,680.00,285.00 +SICL,-,865.00,872.00,862.00,865.00,867.22,"12,403.00",860.00,"10,756,163.50",105,5.00,10.00,0.58,1.16,-0.26,795.20,765.59,"1,120.00",670.00 +SIFC,-,665.00,665.00,640.20,644.90,645.97,"18,944.00",653.00,"12,237,202.00",143,-8.10,24.80,-1.24,3.87,-0.17,539.88,481.76,795.00,300.10 +SIGS3,-,9.43,9.61,9.43,9.61,9.61,"30,500.00",9.58,"293,038.00",8,0.03,0.18,0.31,1.91,0.02,9.20,0.00,10.81,7.86 +SIKLES,-,703.00,704.00,694.00,701.00,696.81,"1,484.00",704.80,"1,034,072.00",45,-3.80,10.00,-0.54,1.44,0.60,682.91,621.87,972.00,327.00 +SINDU,-,736.00,740.00,709.10,713.90,722.31,"42,320.00",736.00,"30,567,983.80",230,-22.10,30.90,-3.00,4.36,-1.18,513.05,453.89,740.00,234.00 +SJCL,-,338.20,341.00,336.30,338.10,338.47,"19,568.00",337.00,"6,623,211.30",111,1.10,4.70,0.33,1.40,-0.11,310.36,302.20,442.00,232.10 +SJLIC,-,491.00,499.90,491.00,492.00,492.86,"17,126.00",491.10,"8,440,753.50",188,0.90,8.90,0.18,1.81,-0.18,462.57,473.70,644.00,395.10 +SKBBL,-,941.30,949.00,925.30,943.80,941.96,"13,999.00",943.40,"13,186,493.30",101,0.40,23.70,0.04,2.56,0.19,896.42,876.51,"1,105.00",790.00 +SLBBL,-,984.90,984.90,958.00,968.00,962.74,"9,470.00",975.00,"9,117,133.50",69,-7.00,26.90,-0.72,2.81,0.54,894.84,812.43,"1,250.00",541.00 +SLBSL,-,"1,371.00","1,380.00","1,361.00","1,362.50","1,365.40",366.00,"1,370.00","499,737.00",18,-7.50,19.00,-0.55,1.40,-0.21,"1,234.59","1,078.94","1,537.90",578.20 +SLCF,-,9.46,9.64,9.46,9.64,9.61,"32,480.00",9.65,"311,971.80",16,-0.01,0.18,-0.10,1.90,0.36,8.77,8.46,10.60,6.87 +SMATA,-,885.00,902.00,885.00,897.00,892.20,"1,722.00",884.50,"1,536,372.20",37,12.50,17.00,1.41,1.92,0.53,957.06,856.37,"1,271.00",558.00 +SMB,-,"1,835.00","1,835.00","1,788.10","1,817.00","1,811.82","1,057.00","1,800.00","1,915,098.70",23,17.00,46.90,0.94,2.62,0.28,"1,731.17","1,525.57","2,122.40",827.00 +SMFBS,-,"1,547.00","1,570.00","1,522.20","1,522.20","1,535.37","2,092.00","1,547.00","3,212,000.60",21,-24.80,47.80,-1.60,3.14,-0.87,"1,468.99","1,310.78","1,780.00",717.40 +SMH,-,"1,055.00","1,105.00","1,037.00","1,037.00","1,084.96","6,421.00","1,050.00","6,966,519.60",37,-13.00,68.00,-1.24,6.56,-4.62,900.64,822.34,"1,258.00",485.00 +SMHL,-,699.00,751.00,692.00,701.30,706.00,"95,650.00",701.00,"67,528,426.70",370,0.30,59.00,0.04,8.53,-0.67,605.57,556.87,795.00,310.30 +SMJC,-,608.00,614.00,595.00,595.10,601.97,"97,829.00",598.00,"58,890,284.30",553,-2.90,19.00,-0.48,3.19,-1.15,474.52,442.19,800.00,225.50 +SMPDA,-,917.00,936.00,917.00,923.00,928.26,"3,922.00",917.00,"3,640,640.90",73,6.00,19.00,0.65,2.07,-0.57,0.00,0.00,"1,278.90",826.00 +SNLI,-,613.00,625.20,600.00,614.00,612.73,"49,882.00",615.00,"30,564,392.80",595,-1.00,25.20,-0.16,4.20,0.21,550.97,565.82,708.00,396.10 +SONA,-,496.70,496.70,480.00,482.00,484.23,"24,826.00",487.00,"12,021,521.00",376,-5.00,16.70,-1.03,3.48,-0.46,478.66,475.39,624.00,230.00 +SPC,-,531.70,533.90,518.00,524.00,524.22,"6,471.00",522.30,"3,392,227.00",66,1.70,15.90,0.33,3.07,-0.04,564.53,571.67,766.00,307.80 +SPDL,-,324.20,326.00,314.00,319.00,320.09,"93,343.00",317.90,"29,878,116.50",252,1.10,12.00,0.35,3.82,-0.34,279.64,271.11,389.00,160.00 +SPHL,-,680.00,682.90,665.00,665.00,671.97,"3,771.00",689.90,"2,533,999.40",57,-24.90,17.90,-3.61,2.69,-1.05,599.80,558.18,750.20,382.20 +SPIL,-,867.00,900.00,867.00,885.30,876.72,"15,729.00",883.00,"13,789,925.90",116,2.30,33.00,0.26,3.81,0.97,853.58,814.49,"1,076.00",672.10 +SPL,-,845.30,859.60,845.30,846.50,847.59,"1,482.00",855.00,"1,256,128.60",37,-8.50,14.30,-0.99,1.69,-0.13,791.96,750.14,"1,109.60",619.00 +SRBLD83,-,"1,072.00","1,072.00","1,072.00","1,072.00","1,072.00",25.00,"1,065.00","26,800.00",1,7.00,0.00,0.66,0.00,0.00,995.63,"1,007.66","1,101.00",938.00 +SRLI,-,451.00,470.00,451.00,455.50,457.82,"49,850.00",460.00,"22,822,515.30",337,-4.50,19.00,-0.98,4.21,-0.51,489.61,475.17,654.00,401.50 +SSHL,-,228.30,228.30,221.10,222.60,222.33,"53,906.00",223.90,"11,985,185.00",197,-1.30,7.20,-0.58,3.26,0.12,198.58,189.09,281.10,133.00 +STC,-,"5,943.90","5,943.90","5,800.00","5,903.00","5,872.15","1,586.00","5,885.00","9,313,232.00",51,18.00,143.90,0.31,2.48,0.52,"5,398.59","5,245.05","7,000.00","4,210.00" +SWBBL,-,920.00,938.10,919.00,934.00,930.93,"17,708.00",929.00,"16,484,855.10",80,5.00,19.10,0.54,2.08,0.33,954.52,883.94,"1,232.00",653.70 +SWMF,-,820.00,827.00,816.00,818.10,820.28,468.00,820.00,"383,890.80",14,-1.90,11.00,-0.23,1.35,-0.27,887.97,826.26,"1,214.80",541.00 +TAMOR,-,518.00,519.00,501.00,508.00,509.59,"17,130.00",517.00,"8,729,221.00",183,-9.00,18.00,-1.74,3.59,-0.31,452.01,432.69,596.00,230.10 +TPC,-,463.00,479.00,463.00,474.00,470.06,"9,047.00",470.00,"4,252,677.80",64,4.00,16.00,0.85,3.46,0.83,498.75,511.16,723.00,306.20 +TRH,-,"1,154.00","1,170.00","1,135.00","1,145.00","1,153.62","8,680.00","1,133.00","10,013,435.00",74,12.00,35.00,1.06,3.08,-0.75,979.35,913.37,"1,538.00",640.00 +TSHL,-,910.00,910.00,871.00,890.00,889.24,"3,618.00",897.00,"3,217,288.00",55,-7.00,39.00,-0.78,4.48,0.08,715.45,650.88,"1,231.00",300.30 +TVCL,-,468.00,475.30,460.00,465.90,465.37,"9,775.00",471.00,"4,549,025.00",84,-5.10,15.30,-1.08,3.33,0.11,485.96,500.22,660.00,268.00 +UAIL,-,679.90,688.00,673.00,681.60,681.95,"34,133.00",669.10,"23,277,089.70",277,12.50,15.00,1.87,2.23,-0.05,633.10,606.04,837.30,470.50 +UHEWA,-,502.00,511.50,480.50,497.00,490.82,"15,319.00",502.00,"7,518,818.30",65,-5.00,31.00,-1.00,6.45,1.24,484.74,444.04,622.00,250.80 +ULBSL,-,"3,099.00","3,145.00","3,039.00","3,145.00","3,072.27",471.00,"3,099.00","1,447,040.00",26,46.00,106.00,1.48,3.49,2.31,"2,486.06","2,057.19","3,630.00",944.80 +ULHC,-,435.10,449.00,421.20,426.00,430.40,"36,922.00",443.00,"15,891,202.00",273,-17.00,27.80,-3.84,6.60,-1.03,392.81,371.88,487.00,217.10 +UMHL,-,340.00,343.90,336.50,339.70,339.49,"162,157.00",335.00,"55,049,898.90",573,4.70,7.40,1.40,2.20,0.06,283.43,276.12,386.00,168.00 +UMRH,-,502.50,507.00,495.00,495.00,502.27,"56,318.00",495.00,"28,287,095.20",296,0.00,12.00,0.00,2.42,-1.47,438.43,414.68,628.00,261.30 +UNHPL,-,286.00,286.00,276.00,279.80,280.46,"31,127.00",282.50,"8,729,956.80",134,-2.70,10.00,-0.96,3.62,-0.24,259.36,253.80,346.00,156.00 +UNL,-,"48,700.00","48,720.00","48,000.00","48,000.00","48,355.25",40.00,"48,400.00","1,934,210.00",4,-400.00,720.00,-0.83,1.50,-0.74,"46,959.90","44,556.71","56,805.80","35,501.00" +UNLB,-,"2,588.00","2,648.90","2,566.60","2,648.00","2,602.57","1,225.00","2,618.90","3,188,151.20",61,29.10,82.30,1.11,3.21,1.72,"2,237.70","1,953.77","3,050.00",922.00 +UPCL,-,280.00,280.00,272.00,272.40,274.59,"44,044.00",275.70,"12,094,062.10",204,-3.30,8.00,-1.20,2.94,-0.80,236.78,229.89,345.00,168.00 +UPPER,-,221.20,224.00,216.20,218.50,219.41,"132,061.00",221.00,"28,976,061.10",554,-2.50,7.80,-1.13,3.61,-0.42,195.64,194.60,295.00,152.10 +USHEC,-,579.00,583.00,560.00,566.30,573.55,"19,341.00",580.00,"11,092,955.00",130,-13.70,23.00,-2.36,4.11,-1.28,478.50,441.69,661.60,216.20 +USHL,-,777.00,872.00,761.50,872.00,782.69,"25,889.00",792.80,"20,263,015.90",160,79.20,110.50,9.99,14.51,10.24,626.80,582.05,961.00,285.60 +USLB,-,"1,529.90","1,529.90","1,469.60","1,475.00","1,489.87",919.00,"1,500.00","1,369,191.80",24,-25.00,60.30,-1.67,4.10,-1.01,"1,745.32","1,611.74","2,363.30",591.10 +VLBS,-,884.00,898.00,875.00,898.00,889.32,"3,255.00",882.10,"2,894,742.50",29,15.90,23.00,1.80,2.63,0.97,953.72,854.84,"1,174.00",546.10 +VLUCL,-,639.00,639.00,622.00,623.00,628.00,"17,155.00",628.00,"10,773,347.80",180,-5.00,17.00,-0.80,2.73,-0.80,575.23,556.35,816.00,365.30 +WNLB,-,"2,555.00","2,599.00","2,550.00","2,578.00","2,563.26","3,167.00","2,600.00","8,117,849.20",88,-22.00,49.00,-0.85,1.92,0.57,"1,830.45","1,562.11","3,500.00",680.00