786,5/3/23,4.74,4.93,4.74,4.

92,2500
AABS,5/3/23,395.00,395.00,395.00,395.00,200
ABL,5/3/23,67.60,67.60,66.25,66.28,6500
ABOT,5/3/23,391.20,397.87,390.00,395.96,3000
ACIETF,5/3/23,6.63,6.66,6.63,6.66,43000
ACPL,5/3/23,68.00,71.91,68.00,71.91,609500
ADMM,5/3/23,59.00,59.00,59.00,59.00,500
AEL,5/3/23,12.44,12.44,12.44,12.44,500
AGHA,5/3/23,11.41,11.71,11.40,11.66,1174500
AGHA-MAY,5/3/23,11.76,11.76,11.76,11.76,500
AGIC,5/3/23,14.90,15.29,14.90,14.90,11000
AGIL,5/3/23,58.11,58.11,57.75,57.80,17000
AGL,5/3/23,4.81,4.98,4.75,4.77,516000
AGP,5/3/23,55.50,57.25,55.50,56.37,91386
AGSML,5/3/23,5.52,5.52,5.40,5.40,4500
AGTL,5/3/23,260.00,264.00,259.00,261.00,6300
AHCL,5/3/23,26.53,29.80,25.72,28.79,150000
AHL,5/3/23,34.08,34.08,33.15,33.37,86000
AICL,5/3/23,22.25,22.46,22.15,22.46,8500
AIRLINK,5/3/23,18.72,18.72,18.00,18.28,1519500
AIRLINK-MAY,5/3/23,18.61,18.79,18.25,18.48,4000
AKBL,5/3/23,15.56,15.56,15.20,15.32,293500
ALAC,5/3/23,5.57,5.58,5.04,5.30,16000
ALIFE,5/3/23,14.61,15.00,14.25,14.92,77500
ALTN,5/3/23,14.53,14.53,14.53,14.53,500
ANL,5/3/23,6.95,7.10,6.80,6.83,174851
ANL-MAY,5/3/23,7.00,7.29,6.92,6.92,38000
APL,5/3/23,304.50,305.80,302.50,303.13,14820
APL-MAYB,5/3/23,308.00,308.00,308.00,308.00,500
ARCTM,5/3/23,9.10,9.89,9.10,9.40,9000
ARPL,5/3/23,459.00,460.00,459.00,459.75,200
ASC,5/3/23,9.15,9.15,9.01,9.07,116118
ASC-MAY,5/3/23,9.14,9.14,8.30,8.38,12500
ASHT,5/3/23,8.35,8.35,8.35,8.35,500
ASL,5/3/23,6.49,6.50,6.30,6.37,375008
ASL-MAY,5/3/23,6.50,6.64,6.40,6.51,9500
ASTL,5/3/23,18.19,18.55,18.05,18.15,186621
ASTL-MAY,5/3/23,18.58,18.59,18.29,18.29,7500
ASTM,5/3/23,5.10,5.10,5.10,5.10,1500
ATBA,5/3/23,218.01,225.00,217.00,218.07,111200
ATIL,5/3/23,51.51,51.51,50.00,50.00,11500
ATLH,5/3/23,275.00,280.00,270.00,270.03,2100
ATRL,5/3/23,172.00,172.95,168.05,169.40,956786
ATRL-MAY,5/3/23,173.60,174.65,170.02,171.34,1157000
AVN,5/3/23,65.21,65.40,64.41,64.67,782292
AVN-JUN,5/3/23,65.00,65.00,65.00,65.00,1000
AVN-MAY,5/3/23,65.70,65.70,64.50,64.81,677500
AVN-MAYB,5/3/23,57.56,57.60,56.90,57.11,401000
BAFL,5/3/23,29.84,30.10,29.57,29.96,3350516
BAFL-MAY,5/3/23,30.19,30.22,30.19,30.20,13000
BAHL,5/3/23,46.30,46.70,46.00,46.06,597291
BAHL-MAY,5/3/23,47.00,47.00,46.25,46.50,1500
BAPL,5/3/23,9.00,9.66,9.00,9.00,10000
BATA,5/3/23,1769.00,1769.00,1740.00,1740.35,80
BCL,5/3/23,35.25,35.94,34.00,34.21,28000
BECO,5/3/23,8.47,8.64,8.28,8.29,15000
BERG,5/3/23,59.50,59.90,58.60,59.00,14500
BGL,5/3/23,11.22,11.30,11.06,11.08,316500
BHAT,5/3/23,989.55,989.55,989.55,989.55,50
BIFO,5/3/23,60.12,61.90,60.12,61.45,15000
BILF,5/3/23,2.06,2.15,2.05,2.10,16000
BIPL,5/3/23,15.99,15.99,15.99,15.99,2028500
BIPL-MAYB,5/3/23,16.25,16.25,16.00,16.25,279000
BNL,5/3/23,15.70,16.00,15.70,16.00,26500
BNWM,5/3/23,21.50,22.50,21.50,22.40,14000
BOK,5/3/23,12.05,13.00,12.05,13.00,2000
BOP,5/3/23,3.95,3.95,3.85,3.89,1114500
BOP-MAY,5/3/23,3.92,3.94,3.88,3.94,47000
BPL,5/3/23,16.03,16.03,16.00,16.00,13500
BRR,5/3/23,11.65,11.65,11.65,11.65,500
BUXL,5/3/23,83.00,84.50,81.50,81.83,10500
BWCL,5/3/23,145.00,149.00,145.00,148.46,11600
BWHL,5/3/23,68.59,68.60,68.00,68.30,4000
CENI,5/3/23,15.64,15.64,15.63,15.63,1500
CEPB,5/3/23,45.40,45.60,45.00,45.31,18000
CFL,5/3/23,52.43,52.43,52.43,52.43,500
CHAS,5/3/23,63.00,63.00,62.00,62.00,1000
CHCC,5/3/23,117.00,124.90,115.61,124.00,2860060
CHCC-MAY,5/3/23,116.50,125.59,115.50,124.50,344500
CHCC-MAYB,5/3/23,117.00,124.50,115.98,124.14,70000
CLOV,5/3/23,14.38,14.98,14.00,14.16,43000
CLVL,5/3/23,5.85,5.89,5.65,5.79,7000
CNERGY,5/3/23,3.60,3.60,3.51,3.52,4062333
CNERGY-MAY,5/3/23,3.60,3.64,3.55,3.56,940000
COLG,5/3/23,1365.50,1380.00,1362.00,1375.00,3960
CPHL,5/3/23,26.50,26.66,25.71,25.82,1228658
CPHL-MAY,5/3/23,26.71,26.71,26.05,26.14,153500
CPPL,5/3/23,110.50,110.50,106.25,107.79,82400
CRTM,5/3/23,12.70,12.70,12.31,12.31,16500
CSAP,5/3/23,28.55,28.55,28.00,28.00,18000
CSIL,5/3/23,1.40,1.42,1.34,1.40,29000
CTM,5/3/23,2.25,2.37,2.22,2.36,4500
CWSM,5/3/23,1.47,1.51,1.40,1.50,131000
CYAN,5/3/23,18.40,18.50,18.10,18.47,14000
DADX,5/3/23,38.89,38.89,38.89,38.89,500
DATM,5/3/23,4.00,4.00,3.35,3.55,1126500
DAWH,5/3/23,118.50,119.45,117.53,118.70,49000
DCL,5/3/23,4.72,4.93,4.66,4.82,1386000
DCR,5/3/23,13.63,13.76,13.62,13.72,63500
DEL,5/3/23,4.10,4.10,3.90,4.08,7000
DFML,5/3/23,11.49,11.55,11.20,11.25,645000
DFSM,5/3/23,2.75,2.75,2.66,2.67,26500
DGKC,5/3/23,47.05,48.24,46.25,47.84,9087395
DGKC-MAY,5/3/23,47.50,48.80,46.80,48.33,3589000
DLL,5/3/23,230.00,230.00,220.00,220.00,500
DNCC,5/3/23,8.46,8.80,8.46,8.80,38000
DOL,5/3/23,26.70,27.10,26.01,26.53,870500
DSIL,5/3/23,2.17,2.19,2.16,2.16,15500
DSL,5/3/23,5.18,5.65,5.18,5.46,842500
DYNO,5/3/23,124.50,125.00,121.00,125.00,9000
ECOP,5/3/23,17.40,18.00,17.20,17.80,18500
EFERT,5/3/23,84.06,84.75,84.00,84.64,331762
EFUG,5/3/23,86.04,86.04,86.04,86.04,500
EFUL,5/3/23,180.00,180.00,180.00,180.00,200
EMCO,5/3/23,26.00,26.00,26.00,26.00,2000
ENGRO,5/3/23,273.00,273.00,270.00,272.10,376823
ENGRO-MAYB,5/3/23,271.50,272.50,269.80,271.91,84000
EPCL,5/3/23,45.40,45.60,45.00,45.34,455624
EPCL-MAYC,5/3/23,46.40,46.40,45.40,45.47,11000
EPQL,5/3/23,24.50,24.50,24.25,24.49,67000
ESBL,5/3/23,3.55,3.85,3.55,3.85,27000
EXIDE,5/3/23,239.00,243.85,232.10,238.50,1900
FABL,5/3/23,23.00,23.09,22.70,22.79,1879500
FABL-MAY,5/3/23,23.49,23.49,23.49,23.49,1000
FATIMA,5/3/23,29.10,29.10,28.60,28.80,21216
FATIMA-MAYB,5/3/23,28.49,28.49,28.49,28.49,500
FCCL,5/3/23,12.25,12.45,12.00,12.30,6388500
FCCL-MAY,5/3/23,12.32,13.10,12.17,12.45,542000
FCEPL,5/3/23,68.11,68.98,67.20,67.50,15087
FCSC,5/3/23,1.01,1.01,0.99,1.00,411500
FDIBL,5/3/23,1.69,1.69,1.60,1.61,51500
FECM,5/3/23,3.30,3.30,3.30,3.30,500
FECTC,5/3/23,15.86,15.90,14.68,15.58,17500
FEROZ,5/3/23,152.00,153.90,147.02,147.90,51800
FFBL,5/3/23,12.63,12.63,12.29,12.32,540500
FFBL-MAY,5/3/23,12.65,12.65,12.40,12.54,22000
FFC,5/3/23,103.01,103.28,102.57,103.09,738401
FFL,5/3/23,6.76,6.84,6.58,6.64,10238262
FFL-MAY,5/3/23,6.80,6.90,6.65,6.72,3353000
FFLM,5/3/23,1.85,2.00,1.82,1.82,4000
FHAM,5/3/23,7.35,7.38,7.30,7.35,27000
FLYNG,5/3/23,5.97,6.25,5.95,6.09,1637500
FLYNG-MAY,5/3/23,6.07,6.26,6.06,6.17,264000
FNEL,5/3/23,3.65,3.75,3.53,3.58,467000
FPJM,5/3/23,1.35,1.35,1.25,1.35,1000
FRCL,5/3/23,16.00,16.00,15.50,15.50,2500
FUDLM,5/3/23,5.00,5.14,4.95,4.98,5000
FZCM,5/3/23,138.35,142.98,133.78,141.98,600
GAMON,5/3/23,4.73,4.73,4.73,4.73,500
GATI,5/3/23,310.01,310.01,302.27,302.51,1700
GATM,5/3/23,20.38,20.70,20.01,20.09,242232
GATM-MAY,5/3/23,20.89,20.89,20.89,20.89,500
GCIL,5/3/23,9.96,10.20,9.90,9.95,989500
GCILB,5/3/23,9.75,9.76,9.75,9.76,3500
GFIL,5/3/23,3.84,3.84,3.84,3.84,1000
GGGL,5/3/23,6.79,6.80,6.67,6.68,350000
GGGL-MAY,5/3/23,6.85,6.85,6.85,6.85,500
GGL,5/3/23,11.20,11.42,11.10,11.18,2797517
GGL-MAY,5/3/23,11.30,11.54,11.22,11.33,973500
GHGL,5/3/23,36.85,36.85,36.20,36.29,33000
GHNI,5/3/23,91.00,91.49,90.01,90.39,53198
GHNI-MAY,5/3/23,91.60,92.00,91.00,91.55,16500
GHNL,5/3/23,36.90,36.90,35.25,35.50,138473
GLAXO,5/3/23,74.40,76.00,74.12,75.87,298000
GLPL,5/3/23,119.95,119.95,119.95,119.95,300
GRR,5/3/23,9.51,9.80,9.11,9.52,21500
GRYL,5/3/23,3.11,3.11,3.11,3.11,500
GTYR,5/3/23,25.49,25.49,24.80,25.00,74500
GVGL,5/3/23,69.10,74.17,69.00,72.89,70000
GWLC,5/3/23,17.12,17.85,17.12,17.58,54500
HABSM,5/3/23,32.00,32.00,32.00,32.00,100500
HAEL,5/3/23,5.40,5.40,5.40,5.40,5000
HALEON,5/3/23,142.24,142.50,140.00,140.50,4100
HASCOL,5/3/23,5.42,5.49,5.30,5.32,2012000
HBL,5/3/23,81.50,82.01,77.50,78.24,23530334
HBL-MAY,5/3/23,81.61,81.61,77.77,77.97,671500
HBL-MAYB,5/3/23,81.00,81.00,77.05,77.74,220000
HBLTETF,5/3/23,11.04,11.05,11.04,11.05,2000000
HCAR,5/3/23,111.51,113.10,110.35,110.49,50080
HGFA,5/3/23,4.00,4.15,3.99,3.99,46000
HICL,5/3/23,6.29,6.29,6.25,6.25,1500
HIFA,5/3/23,1.50,1.69,1.45,1.69,20500
HINO,5/3/23,199.99,199.99,199.99,199.99,200
HINOON,5/3/23,433.00,439.00,433.00,436.50,13600
HIRAT,5/3/23,1.51,1.64,1.51,1.58,29000
HMB,5/3/23,29.50,29.52,29.42,29.45,234000
HTL,5/3/23,23.00,23.98,23.00,23.23,1010000
HUBC,5/3/23,72.15,72.32,71.27,72.17,2223992
HUBC-MAYB,5/3/23,72.00,72.40,71.15,72.19,61000
HUBC-MAYC,5/3/23,70.00,70.53,70.00,70.40,4500
HUMNL,5/3/23,5.55,5.75,5.55,5.65,1302500
HUMNL-MAY,5/3/23,5.79,5.81,5.70,5.75,29500
HUSI,5/3/23,12.02,12.02,11.90,11.95,3000
HWQS,5/3/23,7.05,7.10,6.11,6.54,136500
IBFL,5/3/23,229.00,234.96,225.07,234.96,106400
IBLHL,5/3/23,34.11,34.25,34.11,34.25,1000
ICIBL,5/3/23,1.06,1.10,1.06,1.10,54500
ICL,5/3/23,36.00,37.37,36.00,37.02,56500
IDRT,5/3/23,14.80,14.80,14.55,14.55,17500
IDYM,5/3/23,120.00,121.00,119.00,119.70,3900
IGIHL,5/3/23,83.75,88.15,83.75,88.11,89500
IGIL,5/3/23,8.90,9.29,8.45,9.02,14000
ILP,5/3/23,48.55,49.00,47.80,48.20,304320
ILP-MAY,5/3/23,49.00,49.38,49.00,49.38,4000
IMAGE,5/3/23,12.43,12.48,11.65,12.22,1368500
IML,5/3/23,10.25,10.25,10.25,10.25,500
INDU,5/3/23,944.99,949.98,940.02,941.06,306
INIL,5/3/23,76.75,78.40,76.50,77.10,393693
INIL-MAY,5/3/23,78.00,78.70,78.00,78.00,16000
ISL,5/3/23,43.30,44.21,43.07,43.84,755768
ISL-MAY,5/3/23,44.00,44.50,43.81,44.47,47000
ITTEFAQ,5/3/23,5.32,5.32,5.18,5.27,17000
JATM,5/3/23,35.65,41.38,35.65,41.38,5500
JDWS,5/3/23,340.00,340.00,330.00,330.00,200
JGICL,5/3/23,29.00,30.00,29.00,30.00,3500
JKSM,5/3/23,40.00,42.75,40.00,42.75,1000
JLICL,5/3/23,111.70,114.70,111.70,114.57,4500
JSBL,5/3/23,4.50,5.00,4.47,4.72,3851500
JSCL,5/3/23,11.03,11.60,10.81,11.33,652000
JSCLPSA,5/3/23,7.00,7.00,7.00,7.00,2000
JSIL,5/3/23,16.00,16.00,16.00,16.00,500
JSMFETF,5/3/23,8.38,8.38,8.38,8.38,6500
JSML,5/3/23,12.95,12.95,12.95,12.95,500
JUBS,5/3/23,2.52,2.75,2.52,2.73,3000
JVDC,5/3/23,39.25,42.00,38.12,41.33,41500
KAPCO,5/3/23,24.10,24.10,23.90,23.96,948549
KAPCO-MAY,5/3/23,24.30,24.39,24.15,24.18,17500
KASBM,5/3/23,1.06,1.14,1.06,1.14,41000
KEL,5/3/23,1.98,1.98,1.92,1.95,2708798
KEL-MAY,5/3/23,1.95,2.00,1.94,1.98,907000
KHTC,5/3/23,456.00,456.46,440.00,456.07,23300
KML,5/3/23,46.01,46.50,46.01,46.50,1500
KOHC,5/3/23,150.00,154.48,145.90,152.06,158064
KOHC-MAY,5/3/23,153.99,155.54,148.50,155.54,7500
KOHE,5/3/23,32.00,32.00,31.40,31.48,49000
KOHP,5/3/23,3.70,3.79,3.65,3.79,5500
KOIL,5/3/23,7.01,7.01,6.80,6.99,21000
KOSM,5/3/23,2.41,2.48,2.30,2.34,539000
KSBP,5/3/23,102.49,103.45,102.49,103.00,1800
KSE-100,5/3/23,42076.28,42171.68,41914.46,42087.93,135523789
KSE-30,5/3/23,15407.33,15430.97,15303.47,15368.55,97008300
KSE-ALL,5/3/23,27721.91,27817.78,27679.57,27769.64,287750016
KSE-MI30,5/3/23,72955.59,73254.03,72654.12,73133.57,90143157
KSE-MIALL,5/3/23,19946.22,20066.49,19933.07,20049.97,197468608
KTML,5/3/23,52.60,54.00,52.25,53.94,1553000
LCI,5/3/23,587.50,604.00,587.50,602.88,19238
LEUL,5/3/23,11.99,12.00,11.99,12.00,1000
LMSM,5/3/23,13.44,13.48,13.44,13.47,5500
LOADS,5/3/23,6.60,6.75,6.49,6.63,450500
LOTCHEM,5/3/23,25.35,25.46,24.98,25.10,988142
LOTCHEM-MAYC,5/3/23,25.68,25.86,25.26,25.37,148500
LPGL,5/3/23,15.05,15.05,15.05,15.05,500
LPL,5/3/23,13.19,13.19,12.95,13.00,118000
LUCK,5/3/23,445.05,463.59,445.00,458.30,2448615
LUCK-MAY,5/3/23,450.00,466.87,448.50,462.40,807500
MACFL,5/3/23,15.85,16.50,15.85,16.40,34000
MACTER,5/3/23,81.00,81.01,79.00,79.00,200
MARI,5/3/23,1598.00,1604.99,1587.00,1599.39,37702
MCB,5/3/23,121.90,122.48,120.50,121.06,1918828
MCB-MAY,5/3/23,121.00,121.00,121.00,121.00,2500
MCB-MAYB,5/3/23,117.00,118.00,115.00,117.00,3000
MDTL,5/3/23,1.88,1.88,1.80,1.81,305000
MEBL,5/3/23,98.50,99.00,97.99,98.01,548179
MEBL-MAYB,5/3/23,99.30,99.80,99.30,99.31,2500
MERIT,5/3/23,8.02,8.25,8.02,8.25,149000
META,5/3/23,5.85,6.60,5.80,6.27,88500
MFFL,5/3/23,86.06,86.35,84.60,85.29,42000
MFL,5/3/23,29.40,29.50,29.00,29.02,8000
MIRKS,5/3/23,128.50,135.00,127.00,135.00,5400
MLCF,5/3/23,28.69,28.95,27.95,28.77,16457412
MLCF-MAY,5/3/23,28.44,29.10,28.00,28.90,6014500
MODAM,5/3/23,4.09,4.09,3.84,4.05,83500
MRNS,5/3/23,43.20,43.30,42.25,42.25,33500
MTL,5/3/23,520.00,522.00,516.06,519.32,51189
MUGHAL,5/3/23,51.55,52.74,50.80,52.34,853251
MUGHAL-MAY,5/3/23,51.81,53.00,51.26,52.84,107000
MZNPETF,5/3/23,8.09,8.13,8.05,8.05,35500
NATF,5/3/23,100.56,102.00,99.00,100.56,120900
NBP,5/3/23,21.37,21.54,21.00,21.13,145000
NBP-MAY,5/3/23,22.51,22.51,21.41,21.41,6000
NCL,5/3/23,21.15,21.50,21.15,21.28,103322
NCPL,5/3/23,15.69,15.70,15.10,15.16,1862500
NCPL-MAY,5/3/23,15.40,15.98,15.30,15.55,126000
NESTLE,5/3/23,5300.00,5300.00,5260.01,5285.01,60
NETSOL,5/3/23,78.00,79.30,76.80,77.12,547826
NETSOL-MAY,5/3/23,79.25,79.91,77.80,78.09,556000
NICL,5/3/23,67.98,68.00,66.00,66.35,24000
NML,5/3/23,55.30,56.00,54.75,55.77,695499
NML-MAY,5/3/23,55.50,56.75,55.50,56.52,213000
NONS,5/3/23,50.00,50.00,49.02,49.15,15000
NPL,5/3/23,17.85,17.85,17.24,17.29,660238
NPL-MAY,5/3/23,17.84,18.20,17.50,17.79,64500
NRL,5/3/23,155.50,158.00,155.00,156.69,189146
NRL-MAY,5/3/23,158.10,159.25,156.35,158.67,166500
NRSL,5/3/23,13.85,13.90,13.50,13.52,168500
OBOY,5/3/23,6.24,6.36,6.15,6.30,128000
OCTOPUS,5/3/23,51.25,51.40,50.90,50.98,290500
OGDC,5/3/23,85.15,86.50,84.85,86.12,3246696
OGDC-MAY,5/3/23,85.31,86.50,85.00,86.28,1162000
OGDC-MAYB,5/3/23,84.70,85.90,84.40,85.69,1908000
OLPL,5/3/23,21.00,21.75,21.00,21.64,158000
OLPM,5/3/23,11.70,11.70,11.70,11.70,500
ORM,5/3/23,5.61,5.99,5.61,5.99,9000
OTSU,5/3/23,77.50,77.50,77.00,77.34,500
PABC,5/3/23,49.85,49.85,48.40,49.52,166500
PABC-MAY,5/3/23,49.01,49.50,49.00,49.50,5000
PACE,5/3/23,2.10,2.20,2.10,2.15,46500
PAEL,5/3/23,10.67,10.94,10.65,10.80,4248916
PAEL-MAY,5/3/23,10.81,11.06,10.81,10.91,990500
PAKD,5/3/23,66.50,70.00,66.00,68.16,58000
PAKMI,5/3/23,1.30,1.40,1.20,1.40,10000
PAKOXY,5/3/23,120.90,120.90,118.50,118.85,1100
PAKRI,5/3/23,6.51,6.51,6.35,6.38,278000
PAKT,5/3/23,719.00,730.00,719.00,730.00,450
PASL,5/3/23,0.74,0.75,0.67,0.74,193000
PCAL,5/3/23,97.00,97.25,95.00,95.54,15100
PGLC,5/3/23,6.50,7.00,6.50,6.99,11500
PHDL,5/3/23,75.00,75.00,74.10,74.10,1500
PIAA,5/3/23,3.72,3.72,3.45,3.52,925500
PIAA-MAY,5/3/23,3.70,3.70,3.53,3.56,112000
PIBTL,5/3/23,3.98,3.98,3.85,3.87,1465500
PIBTL-MAY,5/3/23,4.00,4.00,3.88,3.92,278500
PICT,5/3/23,161.70,165.00,150.10,152.71,114100
PIL,5/3/23,0.68,0.68,0.68,0.68,2000
PINL,5/3/23,6.05,6.05,5.75,5.75,9000
PIOC,5/3/23,73.91,79.47,73.90,79.47,7913556
PIOC-MAY,5/3/23,74.60,79.94,74.25,79.94,5815000
PKGI,5/3/23,5.25,5.78,5.24,5.78,39500
PKGP,5/3/23,30.10,32.42,30.10,32.42,6500
PKGS,5/3/23,344.99,366.89,341.00,366.89,60600
PMI,5/3/23,1.45,1.45,1.43,1.45,6000
PMPK,5/3/23,280.00,280.00,275.00,275.00,800
PMRS,5/3/23,585.00,595.00,585.00,595.00,150
PNSC,5/3/23,129.50,130.10,118.00,119.49,169900
POL,5/3/23,405.28,408.50,405.00,406.65,197503
POL-MAYB,5/3/23,410.00,410.00,410.00,410.00,1000
POWER,5/3/23,4.35,4.40,4.28,4.39,476000
PPL,5/3/23,65.42,66.00,64.91,65.38,3661628
PPL-MAYB,5/3/23,66.51,66.70,65.60,66.05,846000
PPVC,5/3/23,5.76,5.77,4.75,4.76,2500
PREMA,5/3/23,17.25,17.61,17.06,17.53,328000
PRL,5/3/23,14.25,14.35,13.80,13.91,8542194
PRL-MAY,5/3/23,14.40,14.55,14.02,14.09,3129500
PSEL,5/3/23,780.00,789.00,780.00,789.00,200
PSMC,5/3/23,107.00,107.00,103.56,105.59,66632
PSMC-MAY,5/3/23,106.00,106.50,104.00,105.84,51500
PSO,5/3/23,114.90,116.32,114.35,115.02,688712
PSO-MAY,5/3/23,116.30,117.10,115.60,116.23,76000
PSX,5/3/23,8.01,8.10,8.00,8.01,233000
PTC,5/3/23,6.15,6.20,6.10,6.15,725500
PTC-MAY,5/3/23,6.20,6.25,6.15,6.23,37000
PTL,5/3/23,20.10,20.10,19.70,20.03,23000
QUICE,5/3/23,5.48,5.59,4.87,5.26,3865500
REDCO,5/3/23,5.36,5.36,5.36,5.36,500
REWM,5/3/23,74.75,75.00,74.50,74.90,71000
RPL,5/3/23,11.25,11.44,11.15,11.40,151000
RUBY,5/3/23,3.29,3.29,3.01,3.01,2000
RUPL,5/3/23,18.85,19.00,18.50,18.50,6500
SAIF,5/3/23,7.72,8.19,7.72,8.19,15000
SAPL,5/3/23,700.00,700.00,700.00,700.00,540
SAPT,5/3/23,1090.01,1115.00,1086.88,1100.94,60
SAZEW,5/3/23,52.50,53.80,52.01,52.26,223000
SBL,5/3/23,7.50,7.60,7.50,7.57,14500
SCBPL,5/3/23,21.50,21.50,21.25,21.25,1000
SCL,5/3/23,282.05,282.05,281.33,281.33,200
SEARL,5/3/23,53.52,54.25,52.82,53.08,1815451
SEARL-MAY,5/3/23,54.20,54.70,53.41,53.57,390000
SEL,5/3/23,6.01,6.01,6.00,6.00,2000
SERT,5/3/23,6.75,6.75,6.75,6.75,500
SFL,5/3/23,971.51,1010.00,971.50,1000.00,1100
SGF,5/3/23,30.50,31.87,30.00,31.67,207000
SGPL,5/3/23,5.55,6.19,5.55,6.19,1000
SHEL,5/3/23,79.00,79.05,77.50,77.90,44100
SHEL-MAY,5/3/23,79.50,79.50,78.56,78.73,2500
SHEZ,5/3/23,108.70,108.70,108.00,108.23,300
SHFA,5/3/23,122.17,125.00,122.17,124.32,173000
SHJS,5/3/23,41.99,42.14,41.99,42.14,2000
SHNI,5/3/23,3.15,3.29,3.00,3.28,15000
SHSML,5/3/23,170.00,170.00,170.00,170.00,100
SIBL,5/3/23,4.45,4.99,4.45,4.99,2000
SIEM,5/3/23,638.00,638.00,600.00,600.00,300
SILK,5/3/23,1.25,1.26,1.20,1.22,5467000
SILK-MAY,5/3/23,1.25,1.25,1.19,1.21,223000
SINDM,5/3/23,7.21,7.21,7.11,7.19,5500
SITC,5/3/23,240.00,249.00,235.00,248.00,1500
SKRS,5/3/23,10.41,10.51,10.13,10.40,349500
SMBL,5/3/23,2.10,2.10,2.00,2.01,276000
SMCPL,5/3/23,14.99,14.99,14.00,14.00,4000
SML,5/3/23,39.90,39.90,38.50,38.95,21000
SNBL,5/3/23,9.93,9.93,9.60,9.62,26000
SNGP,5/3/23,40.20,41.80,39.97,41.23,9409602
SNGP-MAY,5/3/23,40.65,42.19,40.40,41.69,1896000
SPEL,5/3/23,11.02,11.90,11.02,11.50,112500
SPL,5/3/23,14.00,14.01,14.00,14.01,6000
SPWL,5/3/23,18.00,18.05,17.90,17.95,211500
SRVI,5/3/23,230.00,251.00,230.00,248.37,9600
SSGC,5/3/23,10.18,10.90,10.17,10.55,4825328
SSGC-MAY,5/3/23,10.37,10.99,10.37,10.68,1095000
SSML,5/3/23,4.14,4.14,4.14,4.14,500
SSOM,5/3/23,95.98,95.99,95.98,95.99,1000
STCL,5/3/23,8.60,8.70,8.55,8.62,68500
STJT,5/3/23,91.99,91.99,91.99,91.99,500
STPL,5/3/23,6.73,7.15,6.70,6.88,436000
SURC,5/3/23,91.00,91.00,91.00,91.00,100
SYS,5/3/23,450.00,452.00,438.50,440.42,580196
SYS-JUNB,5/3/23,450.00,450.00,450.00,450.00,4500
SYS-MAY,5/3/23,450.02,451.00,439.01,440.54,146500
SYS-MAYB,5/3/23,450.00,450.00,440.00,440.19,51500
TATM,5/3/23,58.50,58.50,58.50,58.50,500
TCORP,5/3/23,13.10,13.55,12.94,13.10,10500
TELE,5/3/23,7.90,7.95,7.77,7.78,2361795
TELE-MAY,5/3/23,7.96,8.04,7.85,7.88,696000
TGL,5/3/23,69.00,71.50,69.00,70.94,402609
TGL-MAY,5/3/23,70.00,72.29,70.00,71.94,56500
THALL,5/3/23,174.99,174.99,171.33,171.34,1100
THCCL,5/3/23,11.50,11.59,11.21,11.47,25000
TOMCL,5/3/23,22.65,22.90,22.40,22.52,223500
TOWL,5/3/23,172.00,172.00,163.58,163.58,33700
TPL,5/3/23,6.25,6.52,6.25,6.38,598000
TPL-MAY,5/3/23,6.50,6.60,6.30,6.52,86000
TPLI,5/3/23,20.50,20.84,19.92,20.33,41000
TPLP,5/3/23,14.37,14.85,14.37,14.57,14133550
TPLP-MAY,5/3/23,14.60,15.01,14.58,14.67,4736000
TPLT,5/3/23,9.01,9.01,8.26,8.62,90500
TREET,5/3/23,17.76,18.44,17.76,17.85,1454500
TREET-MAY,5/3/23,18.20,18.70,18.01,18.05,322000
TRG,5/3/23,108.20,108.98,106.51,107.37,1405120
TRG-JUN,5/3/23,112.48,112.48,110.00,110.00,11500
TRG-MAY,5/3/23,109.50,109.85,107.80,108.65,1566500
TRIPF,5/3/23,119.00,122.00,119.00,122.00,7400
TRSM,5/3/23,1.60,1.60,1.60,1.60,1000
TSPL,5/3/23,9.50,9.50,8.56,8.56,311500
UBDL,5/3/23,10.81,11.36,10.81,11.36,1500
UBL,5/3/23,128.49,132.10,126.60,129.26,3858629
UBL-MAY,5/3/23,128.00,131.99,126.65,129.00,143500
UBL-MAYB,5/3/23,119.00,120.00,117.66,118.36,32500
UCAPM,5/3/23,1.53,1.75,1.53,1.70,13500
UNIC,5/3/23,9.39,9.39,9.00,9.25,120500
UNITY,5/3/23,13.27,13.27,12.95,13.07,1264820
UNITY-MAY,5/3/23,13.38,13.41,13.15,13.19,313500
UPFL,5/3/23,22100.00,22140.00,22100.00,22137.50,120
WAHN,5/3/23,149.90,152.00,140.02,150.83,4900
WAVES,5/3/23,8.12,8.15,7.85,7.90,1037000
WAVES-MAY,5/3/23,8.20,8.23,7.96,8.00,2347000
WHALE,5/3/23,5.99,6.29,5.99,6.05,1718500
WTL,5/3/23,1.18,1.28,1.17,1.24,55300688
WTL-MAY,5/3/23,1.22,1.28,1.19,1.26,8794000
YOUW,5/3/23,3.40,3.49,3.25,3.28,82500
ZAHID,5/3/23,25.25,25.50,23.50,23.83,7500
ZIL,5/3/23,323.57,323.57,307.70,310.09,12500
ZTL,5/3/23,8.00,8.00,8.00,8.00,1500