786,4/17/23,4.50,4.50,4.50,4.

50,1500
AABS,4/17/23,392.00,392.00,392.00,392.00,5100
ABOT,4/17/23,398.00,401.00,397.00,400.66,2150
ACIETF,4/17/23,6.38,6.38,6.36,6.36,14000
ACPL,4/17/23,57.99,57.99,57.10,57.39,3500
ADMM,4/17/23,56.10,57.25,56.00,57.17,8500
AGHA,4/17/23,11.73,11.94,11.66,11.78,703000
AGHA-APR,4/17/23,11.85,11.85,11.85,11.85,10000
AGIC,4/17/23,17.86,18.00,17.84,17.85,23000
AGIL,4/17/23,61.50,62.49,61.50,62.39,4500
AGL,4/17/23,4.79,4.80,4.68,4.73,33500
AGP,4/17/23,53.80,55.00,50.00,52.92,288172
AGTL,4/17/23,256.00,257.89,256.00,257.05,2000
AHL,4/17/23,32.75,34.45,32.27,33.91,19000
AHTM,4/17/23,48.00,48.00,48.00,48.00,500
AICL,4/17/23,26.50,26.50,26.00,26.01,425500
AIRLINK,4/17/23,18.21,18.35,18.10,18.21,30500
AKBL,4/17/23,15.70,15.75,15.63,15.63,38500
AKDHL,4/17/23,127.43,127.43,127.43,127.43,200
AKDSL,4/17/23,18.05,18.90,18.00,18.90,1500
ALIFE,4/17/23,16.70,16.70,16.36,16.50,34000
ALTN,4/17/23,14.39,14.60,14.39,14.60,9000
ANL,4/17/23,6.57,6.70,6.57,6.59,10721
APL,4/17/23,294.00,295.01,293.01,293.25,7241
APL-APRB,4/17/23,298.50,298.50,298.50,298.50,500
ARPL,4/17/23,440.00,444.00,440.00,444.00,500
ASC,4/17/23,9.32,9.35,9.10,9.20,177265
ASC-APR,4/17/23,9.26,9.26,9.26,9.26,500
ASL,4/17/23,6.60,6.70,6.38,6.68,446863
ASL-APR,4/17/23,6.55,6.69,6.54,6.69,2500
ASTL,4/17/23,17.82,18.00,17.82,17.96,7510
ASTM,4/17/23,5.80,5.80,5.80,5.80,1500
ATBA,4/17/23,172.00,175.50,172.00,174.68,19900
ATIL,4/17/23,52.00,52.00,52.00,52.00,1500
ATLH,4/17/23,265.00,274.99,265.00,274.99,200
ATRL,4/17/23,173.00,173.39,171.60,171.92,103655
ATRL-APR,4/17/23,174.00,174.00,172.65,173.00,676000
ATRL-MAY,4/17/23,175.95,176.25,175.20,175.43,541500
AVN,4/17/23,65.50,66.40,64.55,65.81,1098999
AVN-APR,4/17/23,65.65,66.80,65.15,66.31,572500
AVN-MAY,4/17/23,66.14,67.26,66.14,67.07,32500
BAFL,4/17/23,28.45,28.94,28.25,28.31,1824110
BAHL,4/17/23,41.50,41.50,41.00,41.11,635111
BAHL-APRB,4/17/23,41.28,41.28,41.28,41.28,14500
BATA,4/17/23,1760.00,1760.00,1760.00,1760.00,40
BCL,4/17/23,33.68,34.00,33.06,33.96,6500
BECO,4/17/23,8.35,8.35,8.30,8.31,2500
BERG,4/17/23,60.00,60.40,59.30,60.40,6000
BGL,4/17/23,10.85,10.85,10.69,10.72,98500
BIFO,4/17/23,56.00,57.30,55.85,57.30,1500
BILF,4/17/23,2.16,2.16,2.16,2.16,500
BIPL,4/17/23,10.61,10.82,10.43,10.74,2094500
BIPL-APRB,4/17/23,10.95,10.95,10.75,10.75,15500
BOK,4/17/23,12.00,13.00,12.00,13.00,2000
BOP,4/17/23,3.99,4.04,3.95,3.96,1347000
BOP-APRB,4/17/23,4.05,4.05,4.01,4.02,11500
BOP-MAY,4/17/23,4.08,4.08,4.08,4.08,5000
BRR,4/17/23,11.90,11.95,11.90,11.91,54500
BWCL,4/17/23,140.78,140.78,140.78,140.78,100
CENI,4/17/23,16.71,16.71,16.11,16.65,1500
CEPB,4/17/23,43.26,43.50,43.25,43.50,5000
CHCC,4/17/23,114.98,114.98,113.10,113.51,37534
CHCC-APR,4/17/23,113.81,114.47,113.70,114.46,11500
CLVL,4/17/23,6.12,6.12,5.70,6.02,5500
CNERGY,4/17/23,3.38,3.41,3.37,3.38,1598941
CNERGY-APR,4/17/23,3.41,3.41,3.40,3.41,67000
COLG,4/17/23,1346.90,1346.99,1336.16,1337.00,640
CPHL,4/17/23,25.72,26.00,25.67,25.70,20545
CPHL-APR,4/17/23,26.00,26.00,26.00,26.00,500
CPPL,4/17/23,84.00,84.50,82.75,84.42,2400
CRTM,4/17/23,11.62,11.70,11.40,11.42,38000
CSAP,4/17/23,27.45,27.45,27.44,27.45,1500
CSIL,4/17/23,1.23,1.29,1.16,1.20,13000
CTM,4/17/23,2.39,2.39,2.39,2.39,2000
CWSM,4/17/23,1.29,1.37,1.29,1.37,5500
CYAN,4/17/23,16.55,16.55,16.51,16.51,1000
DADX,4/17/23,37.87,40.60,37.87,39.24,4500
DATM,4/17/23,3.46,4.42,3.45,4.42,1525500
DAWH,4/17/23,95.13,95.14,92.00,92.69,17500
DCL,4/17/23,4.75,4.75,4.62,4.63,94500
DCR,4/17/23,13.80,13.83,13.70,13.75,105500
DEL,4/17/23,4.01,4.06,3.99,4.06,16000
DFML,4/17/23,11.20,11.26,10.26,11.11,260500
DFSM,4/17/23,2.81,2.81,2.78,2.79,68500
DGKC,4/17/23,45.10,45.79,44.60,44.72,534605
DGKC-APR,4/17/23,45.90,45.99,44.95,45.02,298000
DNCC,4/17/23,8.41,8.41,8.40,8.40,10000
DOL,4/17/23,27.60,28.60,27.00,28.25,831500
DSIL,4/17/23,2.20,2.20,2.20,2.20,2000
DSL,4/17/23,5.01,5.15,5.00,5.13,78000
DWSM,4/17/23,2.69,2.69,2.16,2.51,15000
DYNO,4/17/23,112.00,112.00,110.00,111.50,600
ECOP,4/17/23,15.00,15.00,14.80,14.80,1000
EFERT,4/17/23,87.45,87.69,86.15,86.43,904606
EFERT-APRB,4/17/23,87.00,87.35,86.94,87.00,20000
EFGH,4/17/23,13.25,13.25,13.25,13.25,500
EFUG,4/17/23,89.70,89.70,89.70,89.70,500
EFUL,4/17/23,180.00,180.00,180.00,180.00,200
ELSM,4/17/23,108.98,108.98,102.99,107.98,600
EMCO,4/17/23,22.94,22.94,22.94,22.94,500
ENGRO,4/17/23,273.00,279.00,270.90,275.79,1820787
ENGRO-APRB,4/17/23,273.00,279.00,273.00,277.25,15500
EPCL,4/17/23,45.51,45.55,43.87,44.44,4166256
EPCL-APRB,4/17/23,45.60,45.70,44.00,44.72,353000
EPCL-MAYB,4/17/23,45.50,45.51,43.77,44.80,54000
EPCLPS,4/17/23,12.00,12.00,11.50,12.00,5000
EPQL,4/17/23,24.70,24.70,24.15,24.35,93000
ESBL,4/17/23,3.12,3.24,3.11,3.22,4500
EXIDE,4/17/23,222.00,222.50,222.00,222.38,1900
FABL,4/17/23,23.49,23.69,22.50,22.93,2209467
FABL-APRB,4/17/23,22.72,23.39,22.72,22.90,41500
FATIMA,4/17/23,31.85,32.20,31.79,31.93,306948
FCCL,4/17/23,11.90,11.90,11.70,11.77,641500
FCCL-APR,4/17/23,12.00,12.00,11.80,11.94,7500
FCEPL,4/17/23,55.85,55.99,54.60,54.68,3114
FCSC,4/17/23,1.03,1.05,0.99,1.01,68500
FDIBL,4/17/23,1.69,1.69,1.48,1.69,67500
FECM,4/17/23,3.11,3.18,3.11,3.14,10000
FECTC,4/17/23,15.21,16.16,15.21,15.21,1000
FEROZ,4/17/23,142.00,142.00,139.01,141.77,1600
FFBL,4/17/23,12.87,12.87,12.47,12.56,223500
FFBL-APR,4/17/23,12.65,12.70,12.57,12.65,99500
FFBL-MAY,4/17/23,12.83,12.83,12.83,12.83,82500
FFC,4/17/23,99.26,100.99,99.26,100.16,527524
FFC-APRB,4/17/23,100.90,100.90,100.90,100.90,3000
FFL,4/17/23,5.37,5.43,5.25,5.34,581727
FFL-APR,4/17/23,5.40,5.40,5.30,5.37,349000
FFLM,4/17/23,1.91,1.91,1.90,1.90,2000
FHAM,4/17/23,7.00,7.20,7.00,7.20,31000
FIBLM,4/17/23,4.90,5.89,4.90,4.92,32000
FLYNG,4/17/23,5.86,5.88,5.82,5.86,59000
FNEL,4/17/23,3.76,3.78,3.57,3.65,171500
FRCL,4/17/23,15.50,15.50,15.50,15.50,1000
FTMM,4/17/23,8.00,8.00,8.00,8.00,5500
FZCM,4/17/23,149.42,149.42,149.42,149.42,500
GATI,4/17/23,251.25,251.25,251.25,251.25,100
GATM,4/17/23,20.00,20.00,19.60,19.82,69889
GATM-APR,4/17/23,19.90,19.90,19.90,19.90,500
GCIL,4/17/23,10.00,10.10,9.90,9.92,143000
GCILB,4/17/23,9.74,9.75,9.74,9.75,21500
GFIL,4/17/23,4.10,4.60,4.10,4.60,20000
GGGL,4/17/23,6.84,6.90,6.70,6.71,359500
GGGL-APR,4/17/23,6.84,6.84,6.76,6.78,16500
GGL,4/17/23,11.12,11.30,11.10,11.15,1814049
GGL-APR,4/17/23,11.25,11.39,11.20,11.24,1239500
GHGL,4/17/23,36.70,37.20,36.01,36.32,23500
GHNI,4/17/23,88.85,89.89,88.00,88.02,17373
GHNI-APR,4/17/23,88.82,89.13,88.82,89.01,2500
GHNL,4/17/23,35.15,35.15,33.50,34.11,13688
GLAXO,4/17/23,77.00,77.00,75.80,76.29,30200
GOC,4/17/23,63.00,63.00,63.00,63.00,500
GRR,4/17/23,9.50,9.50,9.24,9.50,5500
GTYR,4/17/23,27.20,27.50,27.20,27.47,16000
GVGL,4/17/23,64.00,67.72,64.00,67.64,31500
HABSM,4/17/23,30.51,31.00,30.51,31.00,200000
HALEON,4/17/23,134.25,136.00,133.00,134.41,1000
HASCOL,4/17/23,5.80,5.80,5.63,5.71,714000
HBL,4/17/23,73.68,74.99,73.68,74.25,986977
HBL-APRB,4/17/23,75.30,75.34,74.40,74.71,5500
HBLTETF,4/17/23,10.94,10.94,10.94,10.94,3500
HCAR,4/17/23,114.00,114.50,113.02,113.99,6523
HGFA,4/17/23,4.00,4.00,4.00,4.00,30500
HICL,4/17/23,5.76,5.77,5.76,5.76,13000
HIFA,4/17/23,1.45,1.45,1.42,1.42,5500
HINO,4/17/23,206.50,206.50,206.50,206.50,100
HINOON,4/17/23,420.00,424.90,414.00,418.73,6950
HIRAT,4/17/23,1.55,1.55,1.55,1.55,19500
HMB,4/17/23,28.20,28.69,27.99,28.28,1691500
HTL,4/17/23,24.09,24.09,23.41,23.51,96000
HUBC,4/17/23,68.60,69.90,68.60,69.01,892388
HUBC-APRB,4/17/23,69.40,70.00,69.39,69.78,19000
HUMNL,4/17/23,5.52,5.60,5.49,5.51,439500
HUMNL-APR,4/17/23,5.58,5.63,5.53,5.53,64500
HUSI,4/17/23,13.50,13.50,13.02,13.02,5500
HWQS,4/17/23,6.70,7.46,6.00,7.46,1763000
IBLHL,4/17/23,33.50,33.90,33.00,33.11,30500
ICIBL,4/17/23,1.08,1.08,1.01,1.01,11000
ICL,4/17/23,31.50,32.50,31.50,32.49,12000
IDYM,4/17/23,122.33,122.33,122.33,122.33,100
IGIHL,4/17/23,85.95,85.95,85.95,85.95,10000
IGIL,4/17/23,8.20,8.35,8.20,8.30,2500
ILP,4/17/23,47.15,49.39,47.15,47.52,49139
IMAGE,4/17/23,9.51,9.69,9.50,9.52,292000
INDU,4/17/23,914.00,925.00,904.00,918.87,2383
INIL,4/17/23,74.98,74.98,73.00,73.42,11761
INIL-APR,4/17/23,74.05,74.05,74.01,74.04,7000
ISL,4/17/23,42.40,43.00,42.31,42.45,174734
ISL-APR,4/17/23,42.75,43.45,42.70,42.79,176000
ITTEFAQ,4/17/23,5.01,5.08,5.01,5.06,11000
JATM,4/17/23,32.12,37.32,32.12,36.00,3500
JDWS,4/17/23,358.00,358.00,358.00,358.00,1200
JGICL,4/17/23,23.10,24.05,23.05,23.19,23500
JKSM,4/17/23,43.09,43.09,43.09,43.09,500
JLICL,4/17/23,114.99,117.87,114.99,116.94,1100
JSBL,4/17/23,4.13,4.33,4.13,4.15,39500
JSCL,4/17/23,10.03,10.03,10.00,10.02,60500
JSIL,4/17/23,15.96,16.02,15.96,16.00,1500
KAPCO,4/17/23,24.44,24.70,24.35,24.60,381786
KAPCO-APRB,4/17/23,24.65,24.79,24.55,24.70,11000
KAPCO-MAY,4/17/23,25.50,25.50,25.25,25.25,1500
KASBM,4/17/23,0.98,1.02,0.98,1.02,2000
KEL,4/17/23,1.98,2.04,1.98,2.00,2090571
KEL-APR,4/17/23,2.00,2.02,2.00,2.02,106500
KHTC,4/17/23,389.99,399.89,389.99,399.89,500
KHYT,4/17/23,698.75,698.75,601.25,690.00,400
KOHC,4/17/23,144.36,145.98,144.36,144.50,158651
KOHC-APR,4/17/23,150.49,150.49,150.49,150.49,500
KOHE,4/17/23,32.99,33.45,32.51,32.51,20000
KOHP,4/17/23,3.55,3.70,3.55,3.70,3000
KOHTM,4/17/23,11.01,11.01,11.01,11.01,2000
KOSM,4/17/23,2.36,2.36,2.30,2.33,73500
KSBP,4/17/23,111.79,111.79,105.50,106.75,8100
KSE-100,4/17/23,40302.13,40372.80,40182.37,40246.66,46917271
KSE-30,4/17/23,15023.05,15056.89,14969.46,14992.38,22216479
KSE-ALL,4/17/23,26533.91,26574.12,26469.17,26556.26,94628630
KSE-MI30,4/17/23,70379.15,70543.59,69954.19,70042.16,28486447
KSE-MIALL,4/17/23,19290.91,19328.10,19241.05,19262.68,63910090
KTML,4/17/23,54.38,54.38,53.00,53.30,3500
LCI,4/17/23,545.00,553.90,533.32,540.00,40820
LEUL,4/17/23,11.25,12.25,10.71,12.23,4000
LOADS,4/17/23,6.94,6.94,6.81,6.82,119000
LOTCHEM,4/17/23,25.60,25.75,25.10,25.30,3665733
LOTCHEM-APRB,4/17/23,25.49,25.84,25.15,25.37,2353500
LOTCHEM-MAYB,4/17/23,25.00,25.30,25.00,25.30,5000
LPL,4/17/23,13.10,13.10,12.79,12.82,406000
LUCK,4/17/23,405.08,405.08,396.00,396.95,57502
LUCK-APR,4/17/23,402.00,402.00,399.80,399.89,10000
MACFL,4/17/23,15.10,15.10,15.10,15.10,500
MACTER,4/17/23,92.00,92.00,92.00,92.00,1100
MARI,4/17/23,1507.00,1510.00,1499.00,1500.07,30978
MCB,4/17/23,115.51,116.00,115.25,115.82,78193
MDTL,4/17/23,1.80,1.94,1.80,1.81,32000
MEBL,4/17/23,97.15,99.90,97.15,98.27,1121955
MEBL-APRB,4/17/23,99.41,99.41,98.50,98.50,4000
MEBL-MAY,4/17/23,99.00,100.31,98.70,98.70,102500
MERIT,4/17/23,7.73,7.73,7.73,7.73,2500
META,4/17/23,5.84,5.85,5.77,5.77,15500
MFFL,4/17/23,86.00,86.40,85.15,86.26,17500
MFL,4/17/23,30.00,30.00,30.00,30.00,500
MIRKS,4/17/23,136.00,136.00,136.00,136.00,400
MLCF,4/17/23,26.84,26.90,26.16,26.30,3006080
MLCF-APR,4/17/23,26.94,26.94,26.35,26.43,1389500
MODAM,4/17/23,3.95,3.98,3.95,3.97,1000
MRNS,4/17/23,41.40,41.40,41.10,41.10,102500
MSCL,4/17/23,34.99,35.00,34.99,34.99,31500
MSOT,4/17/23,39.26,39.26,39.26,39.26,500
MTL,4/17/23,522.00,534.00,522.00,530.84,26828
MTL-APRB,4/17/23,525.00,525.00,525.00,525.00,1000
MUGHAL,4/17/23,51.01,51.01,49.99,50.11,99820
MUGHAL-APR,4/17/23,50.90,51.14,50.00,50.50,14000
MUREB,4/17/23,300.01,300.01,294.00,296.07,2400
MZNPETF,4/17/23,7.91,7.91,7.86,7.90,135500
NAGC,4/17/23,67.70,72.75,67.55,72.75,2000
NATF,4/17/23,95.00,96.00,93.70,95.52,12400
NBP,4/17/23,20.65,20.99,20.50,20.89,114500
NCL,4/17/23,20.85,20.90,20.66,20.83,61114
NCL-APR,4/17/23,20.87,20.95,20.87,20.95,1500
NCPL,4/17/23,14.45,14.46,14.30,14.35,373000
NCPL-APR,4/17/23,14.43,14.77,14.43,14.50,75500
NESTLE,4/17/23,5200.00,5300.00,5200.00,5250.00,140
NETSOL,4/17/23,75.00,75.25,74.50,74.79,75564
NETSOL-APR,4/17/23,76.00,76.00,75.06,75.30,57000
NICL,4/17/23,54.90,55.71,53.16,54.12,23000
NML,4/17/23,53.99,54.50,53.50,53.59,72358
NML-APR,4/17/23,54.80,54.80,54.00,54.27,37000
NML-MAY,4/17/23,54.95,54.95,54.95,54.95,500
NPL,4/17/23,17.75,17.85,17.60,17.67,545166
NPL-APRB,4/17/23,17.95,18.24,17.85,18.05,24500
NRL,4/17/23,151.50,151.50,149.50,149.75,16119
NRL-APR,4/17/23,151.45,151.45,150.91,150.91,3500
NRSL,4/17/23,13.25,13.30,13.16,13.27,39000
OBOY,4/17/23,6.03,6.16,6.02,6.09,16500
OCTOPUS,4/17/23,51.61,53.00,51.00,52.26,124500
OGDC,4/17/23,86.49,86.70,85.60,85.92,1493547
OGDC-APRB,4/17/23,86.90,87.39,86.21,86.44,568000
OLPL,4/17/23,19.50,19.50,19.50,19.50,6500
PABC,4/17/23,46.00,49.45,46.00,49.45,5051000
PABC-APR,4/17/23,47.40,49.77,47.40,49.77,120000
PABC-MAY,4/17/23,49.00,49.95,49.00,49.73,6000
PACE,4/17/23,2.14,2.15,2.02,2.03,198500
PAEL,4/17/23,10.80,10.99,10.66,10.70,807340
PAEL-APR,4/17/23,11.00,11.00,10.75,10.81,342500
PAKD,4/17/23,62.99,63.00,60.15,60.83,2500
PAKMI,4/17/23,1.59,1.59,1.43,1.49,1500
PAKOXY,4/17/23,125.50,125.50,122.09,122.09,3400
PAKRI,4/17/23,7.10,7.10,7.00,7.08,287000
PAKT,4/17/23,622.64,622.64,622.00,622.64,1250
PASL,4/17/23,0.65,0.65,0.56,0.57,526500
PCAL,4/17/23,88.00,88.88,88.00,88.63,800
PIAA,4/17/23,3.40,3.40,3.30,3.35,154500
PIBTL,4/17/23,4.00,4.04,3.95,3.97,477000
PIBTL-APR,4/17/23,4.05,4.06,3.98,4.03,184000
PICT,4/17/23,157.99,158.90,157.00,157.04,11100
PIOC,4/17/23,71.79,71.79,70.03,70.40,85467
PIOC-APR,4/17/23,71.50,71.60,70.65,71.03,209000
PK03TB040523,4/17/23,99.04,99.04,99.04,99.04,5000000
PKGI,4/17/23,4.10,4.15,4.02,4.15,7000
PKGP,4/17/23,31.00,31.06,28.90,31.02,331500
PKGS,4/17/23,337.05,339.89,335.00,339.53,11800
PMI,4/17/23,1.52,1.52,1.52,1.52,1000
PMPK,4/17/23,300.00,300.00,300.00,300.00,500
PNSC,4/17/23,104.97,104.97,100.95,101.13,10900
POL,4/17/23,401.15,402.40,398.00,398.69,125789
POML,4/17/23,96.04,96.33,96.02,96.13,300
POWER,4/17/23,4.29,4.29,4.17,4.18,129500
PPL,4/17/23,67.73,68.44,66.90,67.17,1698788
PPL-APRB,4/17/23,68.23,68.81,67.40,67.62,989000
PPL-MAYB,4/17/23,68.51,68.51,68.51,68.51,1000
PPP,4/17/23,41.25,41.25,41.25,41.25,500
PREMA,4/17/23,15.60,15.75,15.50,15.75,11000
PRET,4/17/23,457.81,457.81,457.81,457.81,50
PRL,4/17/23,12.37,12.46,12.28,12.30,357221
PRL-APR,4/17/23,12.64,12.64,12.30,12.37,94500
PRWM,4/17/23,32.00,32.00,32.00,32.00,1500
PSMC,4/17/23,101.00,102.89,100.06,100.77,92414
PSMC-APR,4/17/23,101.99,102.90,100.00,100.48,74500
PSMC-MAY,4/17/23,103.00,103.00,103.00,103.00,2000
PSO,4/17/23,115.70,115.96,114.50,114.65,241787
PSO-APR,4/17/23,116.00,116.00,115.50,115.69,25500
PSX,4/17/23,7.98,7.98,7.75,7.80,12500
PTC,4/17/23,5.66,5.67,5.61,5.63,59000
PTL,4/17/23,20.28,20.28,19.70,19.86,95500
QUET,4/17/23,15.52,16.25,15.52,15.89,3000
QUICE,4/17/23,3.51,3.51,3.51,3.51,1000
REWM,4/17/23,75.65,75.65,65.51,72.00,7500
RPL,4/17/23,11.64,11.97,11.54,11.84,27500
SAPL,4/17/23,720.00,720.00,720.00,720.00,20
SAPT,4/17/23,1175.00,1175.00,1175.00,1175.00,40
SAZEW,4/17/23,46.00,47.50,45.95,46.92,507500
SBL,4/17/23,6.60,6.60,6.60,6.60,500
SCBPL,4/17/23,19.50,19.65,19.50,19.65,3000
SEARL,4/17/23,52.64,52.65,51.53,51.71,200306
SEARL-APR,4/17/23,52.80,52.80,52.00,52.03,102500
SERT,4/17/23,8.10,8.10,7.80,7.80,6000
SFL,4/17/23,1066.99,1066.99,920.10,968.88,100
SGF,4/17/23,26.00,26.39,26.00,26.25,10500
SHEL,4/17/23,79.80,79.80,77.60,77.77,97800
SHEL-APR,4/17/23,78.71,78.73,78.03,78.46,2500
SHEZ,4/17/23,95.02,101.90,91.10,101.90,2600
SHFA,4/17/23,116.00,120.00,115.05,120.00,5400
SHJS,4/17/23,42.21,42.21,42.21,42.21,1000
SHNI,4/17/23,3.28,3.29,3.28,3.29,1500
SIEM,4/17/23,570.01,570.01,570.01,570.01,50
SILK,4/17/23,1.07,1.10,0.99,1.00,2008500
SILK-APR,4/17/23,1.04,1.04,1.03,1.04,33000
SKRS,4/17/23,10.75,10.89,10.75,10.89,14500
SMBL,4/17/23,1.95,1.95,1.83,1.94,12500
SNBL,4/17/23,9.60,9.60,9.20,9.20,18000
SNGP,4/17/23,41.44,41.55,40.90,40.98,634757
SNGP-APR,4/17/23,41.60,41.78,41.20,41.22,220000
SPEL,4/17/23,10.76,10.95,10.75,10.91,34000
SPL,4/17/23,14.00,14.10,13.75,13.80,8500
SPWL,4/17/23,21.00,21.16,20.92,21.00,580000
SRVI,4/17/23,200.00,200.00,193.00,197.58,3800
SSGC,4/17/23,10.04,10.20,10.02,10.07,625717
SSGC-APR,4/17/23,10.22,10.23,10.09,10.11,143000
SSML,4/17/23,4.10,4.10,4.10,4.10,500
SSOM,4/17/23,87.42,98.99,87.42,98.99,3500
STCL,4/17/23,8.60,8.60,8.50,8.51,16500
STJT,4/17/23,81.06,91.85,81.06,91.85,1000
STPL,4/17/23,6.75,6.80,6.62,6.75,175000
SYS,4/17/23,486.00,487.00,478.00,478.33,121171
SYS-APR,4/17/23,487.10,487.10,481.00,481.79,50500
TELE,4/17/23,8.03,8.17,8.01,8.03,4589287
TELE-APR,4/17/23,8.16,8.21,8.05,8.09,2148500
TELE-MAY,4/17/23,8.00,8.20,8.00,8.20,6000
TGL,4/17/23,70.68,71.40,69.80,70.02,117352
TGL-APR,4/17/23,70.50,70.90,70.25,70.90,2500
THALL,4/17/23,169.99,169.99,164.37,169.45,300
THCCL,4/17/23,10.60,10.70,10.60,10.62,16000
TICL,4/17/23,299.99,299.99,286.00,286.00,200
TOMCL,4/17/23,22.30,23.40,22.30,22.96,1887000
TOWL,4/17/23,273.00,282.00,269.33,269.33,4300
TPL,4/17/23,6.16,6.28,6.16,6.25,146000
TPLI,4/17/23,19.60,20.55,19.60,20.29,37500
TPLP,4/17/23,14.32,14.39,13.96,14.01,1634381
TPLP-APR,4/17/23,14.46,14.46,14.06,14.10,775500
TPLT,4/17/23,9.31,9.98,9.31,9.92,16000
TREET,4/17/23,17.60,17.87,17.50,17.50,150000
TREET-APR,4/17/23,17.70,17.78,17.41,17.69,22000
TRG,4/17/23,109.79,109.90,108.70,108.98,633573
TRG-APR,4/17/23,109.94,110.51,109.51,109.71,607000
TRG-MAY,4/17/23,110.00,111.74,110.00,111.08,76000
TRIPF,4/17/23,115.00,115.00,115.00,115.00,1000
TRSM,4/17/23,1.69,1.96,1.31,1.31,3500
TSBL,4/17/23,12.41,12.46,12.41,12.46,5000
TSMF,4/17/23,4.50,4.50,4.50,4.50,500
TSPL,4/17/23,11.42,13.03,11.03,11.23,222500
UBDL,4/17/23,11.51,11.51,11.00,11.03,17500
UBL,4/17/23,106.40,106.80,104.90,106.31,739960
UBL-APRB,4/17/23,106.50,106.50,105.75,106.25,4000
UNIC,4/17/23,9.18,9.55,9.18,9.55,13000
UNITY,4/17/23,13.09,13.09,12.91,12.93,268332
UNITY-APR,4/17/23,13.20,13.20,13.00,13.01,207000
WAVES,4/17/23,7.59,7.79,7.50,7.51,660500
WAVES-APR,4/17/23,7.65,7.79,7.53,7.58,530000
WHALE,4/17/23,5.45,5.45,5.19,5.22,268000
WTL,4/17/23,1.17,1.19,1.14,1.16,15634868
WTL-APR,4/17/23,1.18,1.18,1.16,1.16,921500
WTL-MAY,4/17/23,1.20,1.20,1.20,1.20,2500
YOUW,4/17/23,3.25,3.45,3.17,3.27,39000
ZIL,4/17/23,274.50,275.01,270.15,275.00,8200