786,5/4/23,5.43,5.43,5.00,5.

14,1500
AABS,5/4/23,398.99,399.00,398.99,399.00,200
ABL,5/4/23,67.00,67.10,66.00,67.10,509000
ABOT,5/4/23,396.00,399.93,395.96,399.93,900
ACIETF,5/4/23,6.73,6.76,6.73,6.76,4000
ACPL,5/4/23,74.85,77.30,74.00,77.30,797000
ADMM,5/4/23,58.50,59.00,58.50,58.99,13500
AGHA,5/4/23,11.72,11.78,11.43,11.69,898000
AGIC,5/4/23,14.90,15.25,14.90,14.90,30000
AGIL,5/4/23,57.80,58.00,57.10,57.95,7000
AGL,5/4/23,4.76,4.79,4.71,4.75,487000
AGP,5/4/23,57.00,57.00,52.60,56.14,45594
AGSML,5/4/23,5.70,5.70,5.40,5.47,5500
AGTL,5/4/23,264.90,264.90,264.90,264.90,100
AHCL,5/4/23,28.75,28.79,27.56,28.79,2500
AHL,5/4/23,33.00,33.01,32.85,32.97,39000
AICL,5/4/23,22.45,22.50,22.15,22.44,35500
AIRLINK,5/4/23,18.15,19.65,18.15,19.45,8164000
AIRLINK-MAY,5/4/23,19.00,19.86,19.00,19.68,57500
AKBL,5/4/23,15.43,15.44,15.21,15.43,180000
AKBL-MAY,5/4/23,14.50,15.55,14.50,15.03,2000
AKDHL,5/4/23,121.99,121.99,117.91,117.91,200
ALIFE,5/4/23,14.70,15.00,14.70,14.99,13000
ALTN,5/4/23,14.70,15.00,14.53,14.60,5500
ANL,5/4/23,6.76,6.88,6.75,6.77,179590
APL,5/4/23,304.50,304.50,302.00,302.12,8624
APL-MAYB,5/4/23,307.00,307.00,307.00,307.00,500
ARCTM,5/4/23,9.50,9.50,9.50,9.50,500
ARPL,5/4/23,460.50,470.00,460.50,465.77,6700
ASC,5/4/23,9.06,9.22,9.05,9.09,143326
ASC-MAY,5/4/23,9.12,9.28,9.12,9.20,13500
ASHT,5/4/23,8.15,8.15,8.15,8.15,1500
ASL,5/4/23,6.43,6.60,6.34,6.35,4476479
ASL-MAY,5/4/23,6.62,6.89,6.41,6.42,165500
ASLPS,5/4/23,14.90,14.90,14.90,14.90,500
ASTL,5/4/23,18.25,18.91,18.12,18.50,792372
ASTL-MAY,5/4/23,18.55,19.20,18.55,18.68,43000
ASTM,5/4/23,5.59,5.59,5.59,5.59,8500
ATBA,5/4/23,199.00,199.00,188.00,189.95,35800
ATIL,5/4/23,50.00,50.00,49.50,49.51,11000
ATLH,5/4/23,270.12,278.00,270.12,274.00,800
ATRL,5/4/23,169.11,171.87,168.00,168.85,699962
ATRL-MAY,5/4/23,170.12,173.40,169.81,170.66,701500
AVN,5/4/23,64.55,65.40,64.26,64.72,1207650
AVN-JUN,5/4/23,65.15,65.15,65.15,65.15,1000
AVN-MAY,5/4/23,63.50,65.89,63.50,64.82,1270500
AVN-MAYB,5/4/23,57.25,57.59,56.60,57.18,1184500
BAFL,5/4/23,29.90,30.75,29.90,30.20,11782165
BAFL-MAY,5/4/23,30.45,30.95,30.45,30.50,57000
BAHL,5/4/23,46.00,47.60,46.00,47.06,920730
BAHL-MAY,5/4/23,46.20,47.50,46.20,47.31,5000
BAPL,5/4/23,9.00,9.00,9.00,9.00,500
BCL,5/4/23,34.60,35.25,34.20,35.00,7000
BECO,5/4/23,8.21,8.85,8.21,8.35,41500
BERG,5/4/23,59.01,60.00,58.67,58.88,16000
BFMOD,5/4/23,4.50,4.50,4.50,4.50,500
BGL,5/4/23,11.32,11.32,11.05,11.07,487000
BHAT,5/4/23,1063.76,1063.76,1063.76,1063.76,50
BIFO,5/4/23,61.44,63.40,61.44,62.18,33000
BILF,5/4/23,2.18,2.18,2.07,2.09,43000
BIPL,5/4/23,16.40,16.40,15.30,15.39,8543000
BIPL-MAYB,5/4/23,16.89,16.89,15.40,15.60,1495000
BNL,5/4/23,16.00,16.50,16.00,16.42,8000
BNWM,5/4/23,22.00,22.80,22.00,22.70,13500
BOP,5/4/23,3.94,3.94,3.80,3.82,1416500
BOP-MAY,5/4/23,3.86,3.96,3.85,3.87,92000
BPL,5/4/23,16.60,16.98,16.60,16.98,1500
BUXL,5/4/23,80.05,83.00,80.05,81.05,4000
BWCL,5/4/23,148.82,148.82,146.00,147.59,3700
BWHL,5/4/23,67.99,67.99,66.30,66.79,1000
CCM,5/4/23,31.29,31.29,31.29,31.29,500
CENI,5/4/23,16.69,16.80,14.61,16.77,16500
CEPB,5/4/23,44.62,45.50,44.50,45.46,33000
CHAS,5/4/23,61.00,61.00,59.50,59.50,2000
CHCC,5/4/23,124.00,129.40,121.15,122.40,2453864
CHCC-JUN,5/4/23,122.55,122.55,122.55,122.55,2500
CHCC-MAY,5/4/23,125.40,129.20,121.76,122.33,774000
CHCC-MAYB,5/4/23,123.40,130.00,121.40,122.02,195000
CLOV,5/4/23,14.39,14.58,14.38,14.41,4500
CLVL,5/4/23,5.90,5.99,5.80,5.80,2000
CNERGY,5/4/23,3.51,3.54,3.46,3.47,3124304
CNERGY-MAY,5/4/23,3.61,3.61,3.51,3.51,377500
COLG,5/4/23,1375.00,1380.00,1365.00,1375.19,2300
CPHL,5/4/23,25.85,26.35,25.51,25.58,716882
CPHL-MAY,5/4/23,26.01,26.50,25.90,25.90,61000
CPPL,5/4/23,104.50,107.00,103.25,104.42,37000
CRTM,5/4/23,12.59,12.90,12.21,12.31,38500
CSAP,5/4/23,28.50,29.25,28.01,28.01,35500
CSIL,5/4/23,1.36,1.40,1.30,1.30,56000
CTM,5/4/23,2.40,2.41,2.40,2.40,10000
CWSM,5/4/23,1.50,1.60,1.50,1.60,157500
CYAN,5/4/23,18.30,18.35,18.26,18.26,22500
DATM,5/4/23,3.60,3.77,3.25,3.29,699500
DAWH,5/4/23,119.00,119.00,116.50,116.78,91500
DCL,5/4/23,4.84,4.87,4.67,4.68,789000
DCR,5/4/23,13.78,13.78,13.67,13.71,28500
DEL,5/4/23,4.10,4.10,4.08,4.10,4000
DFML,5/4/23,11.30,11.50,11.15,11.18,500500
DFSM,5/4/23,2.69,2.69,2.67,2.67,61500
DGKC,5/4/23,47.60,49.49,47.31,48.11,8237683
DGKC-MAY,5/4/23,48.30,49.85,47.75,48.44,4156500
DLL,5/4/23,203.65,228.60,203.50,221.80,800
DNCC,5/4/23,9.00,9.00,8.50,8.52,10000
DOL,5/4/23,26.70,27.37,26.41,26.56,1419000
DSIL,5/4/23,2.14,2.15,2.11,2.15,13500
DSL,5/4/23,5.78,5.80,5.45,5.57,236000
DYNO,5/4/23,131.99,131.99,116.00,117.11,34300
ECOP,5/4/23,17.70,17.70,17.70,17.70,2000
EFERT,5/4/23,84.50,89.10,84.50,87.20,1821198
EFERT-MAYB,5/4/23,85.60,86.76,85.60,86.34,6000
EFGH,5/4/23,13.15,13.15,13.15,13.15,500
EFUG,5/4/23,85.00,85.00,85.00,85.00,500
EFUL,5/4/23,185.00,185.00,185.00,185.00,500
ELSM,5/4/23,88.01,88.15,88.01,88.06,300
ENGRO,5/4/23,272.00,273.75,266.99,267.12,499718
ENGRO-MAYB,5/4/23,271.80,273.95,267.50,268.08,84000
EPCL,5/4/23,45.45,45.61,45.00,45.38,449973
EPCL-MAYC,5/4/23,45.25,46.00,45.25,45.57,46500
EPQL,5/4/23,24.49,24.49,24.20,24.25,126000
ESBL,5/4/23,3.74,3.85,3.73,3.73,3500
EXIDE,5/4/23,236.01,238.50,235.00,235.25,1200
FABL,5/4/23,22.98,23.68,22.83,23.09,2766505
FABL-MAY,5/4/23,23.67,23.70,23.07,23.11,31000
FASM,5/4/23,330.00,330.00,330.00,330.00,100
FATIMA,5/4/23,28.80,29.00,28.50,28.79,62448
FCCL,5/4/23,12.36,12.59,12.14,12.18,7383500
FCCL-MAY,5/4/23,12.49,12.69,12.26,12.31,392500
FCEPL,5/4/23,67.00,70.00,67.00,68.15,48074
FCSC,5/4/23,0.99,1.02,0.99,1.00,67500
FDIBL,5/4/23,1.64,1.69,1.64,1.65,30000
FECM,5/4/23,3.14,3.14,2.50,2.50,1000
FECTC,5/4/23,15.59,16.01,15.49,15.81,16500
FEROZ,5/4/23,144.01,149.98,144.00,145.90,19400
FFBL,5/4/23,12.39,12.54,12.30,12.30,424500
FFBL-MAY,5/4/23,12.65,12.65,12.49,12.50,48000
FFC,5/4/23,103.04,103.50,102.73,102.92,866028
FFL,5/4/23,6.68,6.90,6.46,6.55,17085828
FFL-MAY,5/4/23,6.61,6.96,6.55,6.59,3984000
FFLM,5/4/23,1.81,1.81,1.81,1.81,500
FHAM,5/4/23,7.34,7.34,7.02,7.20,70000
FIBLM,5/4/23,3.65,3.65,3.65,3.65,1000
FLYNG,5/4/23,6.06,6.29,6.00,6.02,1884000
FLYNG-MAY,5/4/23,6.21,6.35,6.10,6.10,180500
FML,5/4/23,60.00,60.00,60.00,60.00,1000
FNEL,5/4/23,3.62,3.80,3.60,3.61,196000
FPJM,5/4/23,1.22,1.22,1.22,1.22,500
FPRM,5/4/23,4.85,4.85,4.15,4.15,1000
FRCL,5/4/23,16.00,16.00,16.00,16.00,1000
FTMM,5/4/23,8.00,8.00,8.00,8.00,1000
FUDLM,5/4/23,5.19,5.19,5.19,5.19,500
FZCM,5/4/23,147.99,147.99,147.99,147.99,200
GAMON,5/4/23,5.10,5.10,4.77,4.94,1000
GATM,5/4/23,20.42,20.85,19.86,20.27,424103
GATM-MAY,5/4/23,22.37,22.37,20.05,20.32,7000
GCIL,5/4/23,9.92,10.00,9.86,9.87,174000
GCILB,5/4/23,9.75,9.75,9.75,9.75,10000
GGGL,5/4/23,6.59,6.75,6.59,6.60,540000
GGGL-MAY,5/4/23,6.75,6.75,6.70,6.70,7000
GGL,5/4/23,11.18,11.26,11.09,11.13,1743487
GGL-MAY,5/4/23,11.38,11.40,11.20,11.26,552000
GHGL,5/4/23,36.00,36.29,35.81,35.84,44500
GHNI,5/4/23,90.15,91.00,88.16,89.00,36855
GHNI-MAY,5/4/23,90.90,91.34,90.00,90.19,9000
GHNL,5/4/23,35.31,36.13,35.27,35.47,70590
GLAXO,5/4/23,76.49,76.50,75.10,75.62,53800
GLPL,5/4/23,111.00,117.00,110.96,115.75,700
GRR,5/4/23,9.51,9.78,9.51,9.78,1500
GTYR,5/4/23,25.00,25.39,24.75,24.78,80500
GVGL,5/4/23,74.50,74.50,68.65,68.85,32000
GWLC,5/4/23,17.99,18.37,17.50,17.50,51000
HABSM,5/4/23,33.50,33.50,31.75,32.25,7500
HAEL,5/4/23,5.20,5.50,5.20,5.50,1500
HALEON,5/4/23,137.00,147.75,137.00,142.84,10900
HASCOL,5/4/23,5.40,5.44,5.25,5.26,2188000
HBL,5/4/23,78.25,79.01,77.25,77.81,4781142
HBL-MAY,5/4/23,78.50,78.96,77.15,77.60,461500
HBL-MAYB,5/4/23,77.95,78.25,76.80,77.10,305000
HCAR,5/4/23,110.52,111.91,109.50,109.90,43823
HGFA,5/4/23,4.00,4.00,3.99,4.00,10000
HIFA,5/4/23,1.59,1.59,1.50,1.50,2500
HINO,5/4/23,199.99,199.99,199.99,199.99,100
HINOON,5/4/23,439.00,439.00,433.00,434.00,6700
HIRAT,5/4/23,1.58,1.58,1.58,1.58,1000
HMB,5/4/23,29.89,29.90,29.70,29.73,564000
HTL,5/4/23,23.31,23.84,23.15,23.20,546500
HUBC,5/4/23,72.06,72.10,71.45,71.60,770067
HUBC-JUN,5/4/23,72.00,72.00,72.00,72.00,5000
HUBC-MAYB,5/4/23,71.85,72.00,71.55,71.72,95000
HUBC-MAYC,5/4/23,70.00,70.50,69.95,70.00,24500
HUMNL,5/4/23,5.68,5.74,5.48,5.53,1844500
HUMNL-MAY,5/4/23,5.67,5.84,5.57,5.60,114000
HUSI,5/4/23,12.01,12.20,11.80,11.80,5000
HWQS,5/4/23,6.64,7.54,6.25,7.10,869000
IBFL,5/4/23,245.00,252.10,240.00,250.00,53800
IBLHL,5/4/23,34.50,34.50,34.50,34.50,1000
ICIBL,5/4/23,1.18,1.18,1.03,1.04,98500
ICL,5/4/23,37.48,37.98,36.70,36.77,36000
IDRT,5/4/23,13.46,13.46,13.46,13.46,2000
IDYM,5/4/23,122.00,123.00,120.00,122.99,1100
IGIHL,5/4/23,90.00,94.00,90.00,92.21,828200
IGIL,5/4/23,9.40,10.02,9.20,9.30,96000
ILP,5/4/23,48.50,50.00,48.30,49.45,943396
ILP-MAY,5/4/23,50.39,50.39,50.39,50.39,10000
IMAGE,5/4/23,12.01,12.22,11.70,11.87,405000
IML,5/4/23,11.01,11.01,10.25,11.01,2000
INDU,5/4/23,940.00,974.00,882.00,886.41,23407
INIL,5/4/23,79.99,81.20,77.99,78.75,851076
INIL-MAY,5/4/23,79.05,82.30,79.05,79.69,122000
ISL,5/4/23,44.27,46.70,44.27,44.99,6509937
ISL-MAY,5/4/23,44.50,47.00,44.50,45.47,1142500
ITTEFAQ,5/4/23,5.35,5.45,5.20,5.30,89000
JATM,5/4/23,38.28,41.00,38.28,41.00,3000
JDMT,5/4/23,38.86,38.86,38.86,38.86,500
JGICL,5/4/23,30.00,30.00,30.00,30.00,7500
JKSM,5/4/23,43.90,43.90,43.90,43.90,500
JLICL,5/4/23,115.00,115.00,114.00,114.06,1600
JSBL,5/4/23,4.85,4.85,4.65,4.70,281000
JSCL,5/4/23,11.20,11.40,11.00,11.02,137000
JSCLPSA,5/4/23,7.00,7.00,7.00,7.00,500
JSIL,5/4/23,15.50,16.90,15.50,16.90,1000
JSML,5/4/23,13.20,13.75,12.91,13.00,17500
JUBS,5/4/23,2.65,2.83,2.55,2.60,7000
JVDC,5/4/23,40.20,40.20,40.20,40.20,1000
KAPCO,5/4/23,23.99,24.05,23.88,23.90,741234
KAPCO-MAY,5/4/23,24.05,24.22,24.05,24.22,6500
KASBM,5/4/23,1.11,1.15,1.11,1.15,15500
KEL,5/4/23,1.95,1.99,1.94,1.97,3960834
KEL-MAY,5/4/23,1.98,2.01,1.97,1.98,387000
KHTC,5/4/23,463.00,489.90,463.00,489.40,17600
KHYT,5/4/23,849.00,849.00,735.38,735.38,200
KML,5/4/23,45.07,45.07,45.07,45.07,2000
KOHC,5/4/23,153.00,156.90,150.50,152.12,128020
KOHC-MAY,5/4/23,156.00,159.00,155.00,155.63,10500
KOHE,5/4/23,31.50,31.50,31.31,31.40,29000
KOHP,5/4/23,3.78,3.78,3.77,3.77,1000
KOIL,5/4/23,7.00,7.44,7.00,7.30,354500
KOSM,5/4/23,2.44,2.45,2.31,2.34,652500
KSBP,5/4/23,103.05,104.79,100.50,101.72,2400
KSE-100,5/4/23,42151.42,42337.57,42055.90,42093.80,147366578
KSE-30,5/4/23,15371.77,15413.32,15343.53,15359.15,61012641
KSE-ALL,5/4/23,27876.41,27990.46,27812.76,27825.39,255222902
KSE-MI30,5/4/23,73163.36,73350.24,72822.65,72913.75,90448257
KSE-MIALL,5/4/23,20158.58,20237.66,20140.28,20151.91,169745119
KTML,5/4/23,54.47,56.40,53.25,53.84,34000
LCI,5/4/23,602.00,603.00,595.00,602.02,15780
LOADS,5/4/23,6.70,6.80,6.62,6.69,595500
LOTCHEM,5/4/23,24.95,25.20,24.90,24.93,482406
LOTCHEM-MAYC,5/4/23,25.35,25.37,25.05,25.05,100500
LPGL,5/4/23,16.15,16.15,14.15,14.15,1500
LPL,5/4/23,13.16,13.64,13.10,13.53,673500
LUCK,5/4/23,458.49,464.89,455.11,456.38,588714
LUCK-MAY,5/4/23,461.02,468.00,459.57,460.47,358000
MACFL,5/4/23,16.25,16.25,16.03,16.03,21000
MACTER,5/4/23,79.00,79.00,79.00,79.00,100
MARI,5/4/23,1599.00,1600.00,1575.75,1580.16,23985
MCB,5/4/23,121.20,122.69,121.20,121.74,1506515
MCB-MAY,5/4/23,121.00,122.25,121.00,122.08,9000
MCBAH,5/4/23,21.99,22.25,21.26,21.26,3000
MDTL,5/4/23,1.80,1.87,1.80,1.80,177000
MEBL,5/4/23,98.01,99.20,98.01,98.44,2849011
MEBL-MAYB,5/4/23,99.90,99.90,99.50,99.50,1500
MERIT,5/4/23,8.01,8.01,8.01,8.01,10000
META,5/4/23,6.49,6.49,6.02,6.07,31500
MFFL,5/4/23,85.99,88.00,85.99,86.40,30000
MFL,5/4/23,29.50,29.50,29.00,29.17,6500
MIRKS,5/4/23,135.00,138.00,135.00,136.50,700
MLCF,5/4/23,28.74,29.45,28.56,28.66,23414897
MLCF-MAY,5/4/23,29.00,29.56,28.71,28.82,7716500
MODAM,5/4/23,3.98,4.05,3.90,3.95,35500
MRNS,5/4/23,41.80,42.40,41.80,42.40,6500
MSOT,5/4/23,41.01,41.01,41.01,41.01,500
MTL,5/4/23,520.00,520.00,515.95,516.15,68386
MUGHAL,5/4/23,52.75,54.95,52.15,52.96,2710245
MUGHAL-MAY,5/4/23,53.99,55.38,53.21,53.67,480000
MUREB,5/4/23,290.00,299.00,290.00,297.19,500
MZNPETF,5/4/23,8.14,8.14,8.07,8.08,38500
NAGC,5/4/23,55.20,57.60,55.20,57.37,2000
NATF,5/4/23,101.00,101.50,97.00,97.78,487600
NBP,5/4/23,21.39,21.40,21.16,21.26,571000
NCL,5/4/23,21.50,22.30,21.20,21.72,563417
NCL-MAY,5/4/23,22.10,22.50,21.90,22.01,24500
NCML,5/4/23,3.01,3.02,3.00,3.01,1500
NCPL,5/4/23,15.13,15.25,14.55,14.94,798000
NCPL-MAY,5/4/23,15.20,15.28,15.07,15.25,32000
NESTLE,5/4/23,5681.00,5681.38,5420.00,5681.38,740
NETSOL,5/4/23,77.68,80.15,77.02,78.47,1100055
NETSOL-MAY,5/4/23,78.00,80.90,77.90,79.24,1060000
NEXT,5/4/23,4.80,4.80,4.80,4.80,500
NICL,5/4/23,65.00,66.92,62.00,66.92,25500
NML,5/4/23,55.51,57.95,54.75,57.09,2002097
NML-JUN,5/4/23,58.75,58.75,58.75,58.75,10000
NML-MAY,5/4/23,56.39,58.50,56.00,57.84,335500
NPL,5/4/23,17.65,17.65,17.35,17.46,450030
NPL-MAY,5/4/23,17.70,17.94,17.60,17.85,25500
NRL,5/4/23,156.50,159.50,156.50,157.00,254083
NRL-MAY,5/4/23,158.93,161.00,158.00,158.71,114500
NRSL,5/4/23,13.60,13.85,13.55,13.70,125500
NSRM,5/4/23,15.87,16.65,15.87,16.11,4000
OBOY,5/4/23,6.35,6.73,6.25,6.30,442500
OCTOPUS,5/4/23,50.67,51.35,50.20,50.54,673000
OGDC,5/4/23,86.26,86.49,85.00,85.19,2517489
OGDC-MAY,5/4/23,85.99,86.35,84.75,85.07,3581000
OGDC-MAYB,5/4/23,85.70,85.70,84.60,84.81,3474500
OLPL,5/4/23,21.75,22.05,21.61,21.86,248000
OLPM,5/4/23,11.80,11.85,11.55,11.60,4500
ORM,5/4/23,5.67,5.67,5.66,5.66,2500
OTSU,5/4/23,77.34,77.34,77.34,77.34,200
PABC,5/4/23,49.49,50.52,49.49,50.11,309000
PABC-MAY,5/4/23,50.50,50.50,50.00,50.00,1000
PACE,5/4/23,2.16,2.16,2.00,2.02,667000
PAEL,5/4/23,10.81,10.97,10.68,10.71,2369529
PAEL-MAY,5/4/23,10.91,11.07,10.80,10.81,638500
PAKMI,5/4/23,1.33,1.33,1.33,1.33,500
PAKOXY,5/4/23,118.75,118.75,118.50,118.56,1700
PAKRI,5/4/23,6.50,6.50,6.38,6.40,319000
PAKT,5/4/23,678.00,685.00,678.00,685.00,100
PASL,5/4/23,0.74,0.74,0.63,0.68,23500
PCAL,5/4/23,95.02,96.00,95.00,95.84,8600
PGLC,5/4/23,6.01,7.60,6.01,7.60,1500
PIAA,5/4/23,3.58,3.60,3.45,3.51,627500
PIAA-MAY,5/4/23,3.56,4.56,3.45,3.49,85500
PIBTL,5/4/23,3.93,3.94,3.85,3.89,1081500
PIBTL-MAY,5/4/23,3.95,3.99,3.90,3.94,230000
PICT,5/4/23,150.25,154.50,150.25,154.21,31200
PIL,5/4/23,0.56,0.63,0.53,0.60,132500
PINL,5/4/23,6.00,6.10,5.81,5.81,10500
PIOC,5/4/23,80.60,85.43,79.56,80.19,7297307
PIOC-MAY,5/4/23,80.50,85.40,79.81,80.37,8755500
PKGI,5/4/23,6.10,6.76,6.10,6.75,22000
PKGP,5/4/23,32.00,34.85,32.00,34.85,249000
PKGS,5/4/23,394.40,394.40,382.76,389.14,356500
PMI,5/4/23,1.52,1.53,1.52,1.53,25500
PMPK,5/4/23,275.00,275.00,269.99,269.99,500
PNSC,5/4/23,119.50,128.45,119.00,127.61,167100
POL,5/4/23,405.15,406.77,401.00,402.50,178505
POL-MAYB,5/4/23,407.01,407.01,406.56,406.56,3000
POML,5/4/23,124.99,125.90,117.31,117.31,600
POWER,5/4/23,4.41,4.53,4.26,4.45,914500
POWER-MAY,5/4/23,4.53,4.53,4.50,4.52,3000
POWERPS,5/4/23,6.30,6.30,6.30,6.30,500
PPL,5/4/23,65.60,65.70,64.22,64.39,1308027
PPL-MAYB,5/4/23,66.05,66.40,64.95,65.09,322000
PPP,5/4/23,40.10,40.10,40.00,40.00,5000
PPVC,5/4/23,5.05,5.05,5.05,5.05,2500
PREMA,5/4/23,17.41,17.50,17.30,17.37,45500
PRET,5/4/23,534.90,534.90,534.90,534.90,50
PRL,5/4/23,13.91,14.24,13.81,14.00,4407502
PRL-MAY,5/4/23,14.10,14.36,13.95,14.17,2589500
PRWM,5/4/23,31.00,31.00,31.00,31.00,1000
PSEL,5/4/23,789.90,790.00,788.00,788.99,500
PSMC,5/4/23,105.01,106.00,103.80,104.08,42198
PSMC-MAY,5/4/23,105.15,105.98,104.11,104.55,12000
PSO,5/4/23,115.01,115.66,113.50,113.99,445152
PSO-MAY,5/4/23,116.31,116.65,115.00,115.30,92000
PSX,5/4/23,8.00,8.20,7.85,7.95,184500
PSYL,5/4/23,41.77,41.77,41.77,41.77,500
PTC,5/4/23,6.16,6.30,6.00,6.20,1051500
PTC-MAY,5/4/23,6.16,6.30,6.10,6.27,40500
PTL,5/4/23,20.18,20.24,19.80,20.03,984500
QUET,5/4/23,14.80,14.80,14.80,14.80,1000
QUICE,5/4/23,5.68,5.72,4.60,4.65,5416000
REDCO,5/4/23,5.06,5.06,5.06,5.06,1000
REWM,5/4/23,75.00,76.25,75.00,75.95,13500
RMPL,5/4/23,8450.00,8492.50,8450.00,8492.50,120
RPL,5/4/23,11.23,11.79,11.20,11.32,175000
RUPL,5/4/23,18.80,18.80,18.50,18.80,4500
SAIF,5/4/23,8.25,8.47,8.10,8.47,2500
SAPL,5/4/23,700.00,700.00,700.00,700.00,80
SAZEW,5/4/23,52.00,52.78,51.70,51.88,104500
SCBPL,5/4/23,21.99,22.00,21.70,21.75,193000
SCL,5/4/23,302.42,302.42,300.00,300.00,400
SEARL,5/4/23,53.09,53.72,52.40,52.60,898783
SEARL-MAY,5/4/23,53.60,54.00,53.01,53.12,212500
SEPL,5/4/23,89.25,90.00,88.81,88.97,3000
SFL,5/4/23,1000.00,1000.00,1000.00,1000.00,100
SGF,5/4/23,30.70,32.50,30.70,31.60,56000
SGPL,5/4/23,5.70,6.20,5.70,5.98,17500
SHEL,5/4/23,78.49,81.00,74.00,74.27,1172700
SHEL-MAY,5/4/23,78.50,82.00,74.25,75.23,328500
SHEZ,5/4/23,110.00,110.90,109.75,110.90,100900
SHFA,5/4/23,125.00,127.00,125.00,126.16,129800
SHJS,5/4/23,40.01,40.01,40.01,40.01,500
SIBL,5/4/23,3.99,3.99,3.99,3.99,500
SIEM,5/4/23,610.00,622.99,600.00,600.49,1000
SILK,5/4/23,1.24,1.25,1.18,1.20,2772000
SILK-MAY,5/4/23,1.20,1.21,1.19,1.20,413500
SINDM,5/4/23,7.20,7.20,6.40,7.00,13500
SITC,5/4/23,240.00,240.10,240.00,240.05,200
SKRS,5/4/23,10.01,10.76,9.75,10.36,228500
SMBL,5/4/23,2.07,2.08,1.99,2.01,263000
SMCPL,5/4/23,13.99,13.99,13.99,13.99,3000
SNBL,5/4/23,9.65,9.65,9.50,9.53,9000
SNGP,5/4/23,41.30,42.20,40.70,40.91,3338851
SNGP-MAY,5/4/23,41.78,42.49,41.14,41.19,1012500
SPEL,5/4/23,11.60,11.99,11.41,11.53,66500
SPL,5/4/23,14.01,14.01,14.00,14.00,2000
SPWL,5/4/23,17.88,18.09,17.88,18.05,227500
SRVI,5/4/23,254.00,257.00,248.00,250.00,11100
SSGC,5/4/23,10.55,10.73,10.24,10.29,2259978
SSGC-MAY,5/4/23,10.65,10.80,10.36,10.41,802500
SSML,5/4/23,4.14,4.15,4.14,4.14,7000
STCL,5/4/23,8.88,9.50,8.88,9.04,1775500
STJT,5/4/23,98.70,98.70,85.10,92.95,2000
STPL,5/4/23,6.98,7.07,6.91,6.98,539000
SURC,5/4/23,91.00,97.82,87.01,91.33,700
SYS,5/4/23,439.98,450.00,428.52,448.34,1441953
SYS-JUNB,5/4/23,480.00,480.00,480.00,480.00,500
SYS-MAY,5/4/23,440.49,449.98,429.00,447.72,312000
SYS-MAYB,5/4/23,439.40,450.99,429.50,448.91,215500
TATM,5/4/23,61.95,61.95,60.00,60.00,2000
TCORP,5/4/23,13.50,13.55,13.50,13.55,1000
TELE,5/4/23,7.87,7.87,7.71,7.74,2222395
TELE-MAY,5/4/23,7.90,7.95,7.81,7.82,856500
TGL,5/4/23,71.01,73.35,70.88,72.02,1041676
TGL-MAY,5/4/23,72.52,74.00,72.51,72.76,35000
THALL,5/4/23,170.06,170.06,165.00,168.63,99000
THCCL,5/4/23,11.05,11.68,11.05,11.55,241500
TOMCL,5/4/23,22.50,22.50,22.15,22.29,391500
TOWL,5/4/23,156.03,171.00,151.32,153.34,293400
TPL,5/4/23,6.30,6.40,6.23,6.24,411000
TPLI,5/4/23,19.81,20.48,19.81,20.44,13500
TPLP,5/4/23,14.58,14.64,14.21,14.27,4144829
TPLP-MAY,5/4/23,14.72,14.77,14.38,14.42,1178500
TPLT,5/4/23,8.36,8.74,8.33,8.72,17000
TREET,5/4/23,17.90,18.75,17.90,18.03,2697000
TREET-MAY,5/4/23,18.15,18.90,18.13,18.24,357500
TRG,5/4/23,107.88,109.67,106.89,107.92,3118689
TRG-JUN,5/4/23,110.90,111.00,110.90,110.93,4000
TRG-MAY,5/4/23,108.89,110.88,107.99,109.18,3560000
TRIPF,5/4/23,118.15,118.15,118.15,118.15,500
TSBL,5/4/23,14.00,14.00,14.00,14.00,1000
TSML,5/4/23,99.40,99.40,99.00,99.40,1000
TSPL,5/4/23,8.50,9.30,8.49,9.15,325500
UBL,5/4/23,128.99,133.00,128.99,129.64,2342705
UBL-MAY,5/4/23,130.08,132.26,129.00,129.80,141500
UBL-MAYB,5/4/23,118.50,121.00,118.50,120.11,54000
UCAPM,5/4/23,1.72,1.72,1.71,1.71,1500
UNIC,5/4/23,9.39,9.72,9.25,9.71,51500
UNITY,5/4/23,13.18,13.65,13.00,13.49,8013276
UNITY-MAY,5/4/23,13.29,13.78,13.22,13.64,2997000
WAHN,5/4/23,154.99,154.99,145.20,150.32,2200
WAVES,5/4/23,7.90,8.13,7.90,7.96,1297500
WAVES-MAY,5/4/23,8.06,8.20,8.00,8.06,855500
WHALE,5/4/23,5.91,6.10,5.61,5.66,618000
WTL,5/4/23,1.25,1.27,1.21,1.22,13596029
WTL-MAY,5/4/23,1.28,1.28,1.24,1.24,2550500
YOUW,5/4/23,3.20,3.26,3.20,3.23,145000
ZAHID,5/4/23,23.51,25.49,23.20,25.25,13500
ZIL,5/4/23,315.00,322.75,315.00,321.27,5900