No Date Time Code Prev Last Freq Open High

29 27-Apr-20208:59:00 BOGA 1220 1230 1345 1220 1235

38 27-Apr-20208:59:00 CTRA 1000 1000 3187 1000 1030
4 27-Apr-20208:59:00 PGAS 1445 1430 6883 1445 1455
93 27-Apr-20208:59:00 INKP 7925 7900 3691 7925 7950
71 27-Apr-20208:59:00 INDF 6500 6425 3295 6475 6500
108 27-Apr-20208:59:00 BRPT 820 830 3568 815 835
44 27-Apr-20208:59:00 BBTN 1260 1250 2620 1260 1265
105 27-Apr-20208:59:00 SMRA 540 560 2665 540 570
122 27-Apr-20208:59:00 WIKA 560 600 3446 560 610
15 27-Apr-20208:59:00 HRUM 1540 1510 2993 1540 1545
79 27-Apr-20208:59:00 ADHI 420 434 3295 424 444
74 27-Apr-20208:59:00 SMDR 386 386 3783 386 392
30 27-Apr-20208:59:00 TKIM 6775 6775 1112 6800 6825
111 27-Apr-20208:59:00 TAYS 180 179 2182 180 185
9 27-Apr-20208:59:00 PGEO 765 760 2056 765 765
2 27-Apr-20208:59:00 AVIA 610 615 1456 610 635
67 27-Apr-20208:59:00 BMTR 280 280 1900 280 286
94 27-Apr-20208:59:00 WSKT 224 232 2688 224 236
104 27-Apr-20208:59:00 ASSA 875 870 1802 880 895
88 27-Apr-20208:59:00 ASLC 92 95 10180 92 96
6 27-Apr-20208:59:00 BFIN 1320 1320 1016 1365 1365
117 27-Apr-20208:59:00 JKON 123 123 13932 124 128
86 27-Apr-20208:59:00 TAPG 650 650 925 650 655
85 27-Apr-20208:59:00 GPRA 100 100 632 100 102
80 27-Apr-20208:59:00 DILD 167 169 858 168 172
101 27-Apr-20208:59:00 HEAL 1445 1420 3026 1445 1500
118 27-Apr-20208:59:00 EURO 306 308 961 306 314
34 27-Apr-20208:59:00 WAPO 140 144 4265 131 154
59 27-Apr-20208:59:00 ADCP 60 63 3792 60 67
48 27-Apr-20208:59:00 MMLP 474 480 74 474 480
68 27-Apr-20208:59:00 SMCB 1345 1365 178 1350 1365
83 27-Apr-20208:59:00 ASHA 102 102 1730 102 103
32 27-Apr-20208:59:00 ANJT 700 700 396 700 715
90 27-Apr-20208:59:00 PSAB 99 101 1348 100 104
21 27-Apr-20208:59:00 WTON 172 174 745 172 178
31 27-Apr-20208:59:00 ACST 136 137 478 136 139
18 27-Apr-20208:59:00 POWR 665 670 517 670 680
96 27-Apr-20208:59:00 BNBR 57 58 241 57 58
60 27-Apr-20208:59:00 CHEM 120 123 716 120 126
3 27-Apr-20208:59:00 FPNI 202 206 502 202 212
77 27-Apr-20208:59:00 INDX 164 169 980 156 178
84 27-Apr-20208:59:00 FORU 206 192 5424 206 206
33 27-Apr-20208:59:00 JAYA 106 110 723 107 110
66 27-Apr-20208:59:00 SMBR 364 362 452 366 370
115 27-Apr-20208:59:00 MTWI 88 85 572 88 89
56 27-Apr-20208:59:00 PANS 1790 1795 224 1790 1820
13 27-Apr-20208:59:00 BUKK 1095 1095 422 1095 1330
65 27-Apr-20208:59:00 NFCX 6750 6900 267 6750 6950
63 27-Apr-20208:59:00 TRIM 208 206 250 208 214
98 27-Apr-20208:59:00 BAJA 140 140 504 141 143
116 27-Apr-20208:59:00 SKRN 525 525 135 520 530
22 27-Apr-20208:59:00 MDLN 69 70 214 69 70
76 27-Apr-20208:59:00 BINO 130 129 530 129 130
Low Close Volume Avg Value
1215 1230 1.03E+08 1224.36 1.26E+11
995 1000 81621400 1013.91 8.28E+10
1430 1430 39041200 1436.75 5.61E+10
7775 7900 6855200 7847.21 5.38E+10
6375 6425 8313600 6434.82 5.35E+10
815 830 41986400 826.77 3.47E+10
1245 1250 20811400 1255.55 2.61E+10
535 560 38560800 556.03 2.14E+10
555 600 31910400 592.44 1.89E+10
1510 1510 10246400 1522.56 1.56E+10
420 434 30417700 434.76 1.32E+10
380 386 28542200 387.5 1.11E+10
6675 6775 1521000 6766.03 1.03E+10
172 179 55978300 176.24 9.87E+09
740 760 12986300 753.52 9.79E+09
590 615 15277500 611.21 9.34E+09
280 280 31198200 282.36 8.81E+09
222 232 37033400 231.26 8.56E+09
860 870 9678200 875.95 8.48E+09
92 95 62848400 94.48 5.94E+09
1320 1320 4392600 1325.47 5.82E+09
121 123 40449600 124.7 5.04E+09
640 650 7614300 646.96 4.93E+09
98 100 44838900 100.41 4.5E+09
167 169 22360800 170.1 3.8E+09
1420 1420 2500100 1435.99 3.59E+09
304 308 10561700 310.24 3.28E+09
131 144 21460600 148.66 3.19E+09
60 63 41817400 63.93 2.67E+09
474 480 4429100 478.85 2.12E+09
1350 1365 1330600 1352.39 1.8E+09
100 102 16765000 101.5 1.7E+09
690 700 2307600 702.91 1.62E+09
98 101 15889000 101.23 1.61E+09
172 174 9155700 175.49 1.61E+09
134 137 9045600 137.69 1.25E+09
665 670 1835000 673.56 1.24E+09
56 58 21248000 57.11 1.21E+09
120 123 9276700 123.54 1.15E+09
202 206 4913300 206.41 1.01E+09
156 169 5704200 172.21 9.82E+08
192 192 4910400 197.09 9.68E+08
104 110 7649100 106.9 8.18E+08
362 362 1891800 363.4 6.87E+08
85 85 7533200 86.04 6.48E+08
1785 1795 358900 1796.1 6.45E+08
1090 1095 519800 1159.67 6.03E+08
6750 6900 86000 6851.05 5.89E+08
200 206 2490300 206.41 5.14E+08
139 140 3584500 140.9 5.05E+08
520 525 846400 524.74 4.44E+08
67 70 5938500 69.19 4.11E+08
128 129 2896500 128.71 3.73E+08
 54 27-Apr-20208:59:00 PEVE 171 171 509 171 173
64 27-Apr-20208:59:00 KEJU 1340 1340 179 1350 1355
42 27-Apr-20208:59:00 CAMP 324 340 368 326 340
20 27-Apr-20208:59:00 ROTI 1430 1460 245 1435 1475
37 27-Apr-20208:59:00 RCCC 74 80 288 74 80
75 27-Apr-20208:59:00 INDR 4970 4900 118 4970 4980
51 27-Apr-20208:59:00 PALM 595 590 139 590 595
72 27-Apr-20208:59:00 SMDM 194 195 201 194 197
89 27-Apr-20208:59:00 BCIP 59 61 212 60 62
53 27-Apr-20208:59:00 GGRP 440 450 142 442 450
124 27-Apr-20208:59:00 DYAN 94 94 98 94 95
123 27-Apr-20208:59:00 AXIO 144 146 174 145 149
11 27-Apr-20208:59:00 RICY 75 75 158 75 79
109 27-Apr-20208:59:00 AMIN 115 116 129 116 117
106 27-Apr-20208:59:00 KARW 52 57 94 52 57
1 27-Apr-20208:59:00 PICO 171 173 192 162 174
8 27-Apr-20208:59:00 ESIP-W 3 5 133 4 6
23 27-Apr-20208:59:00 PEHA 680 695 42 680 695
47 27-Apr-20208:59:00 BSBK-W 2 3 189 2 3
113 27-Apr-20208:59:00 CSRA 530 535 80 525 535
120 27-Apr-20208:59:00 LMPI 125 125 121 130 134
17 27-Apr-20208:59:00 KBLM 260 260 120 260 264
28 27-Apr-20208:59:00 IGAR 426 426 52 426 430
25 27-Apr-20208:59:00 BABP-W3 41 51 408 41 73
41 27-Apr-20208:59:00 BOLA 190 191 61 190 195
26 27-Apr-20208:59:00 TOOL 59 60 69 59 60
102 27-Apr-20208:59:00 INOV 124 122 68 123 124
19 27-Apr-20208:59:00 RIGS 452 448 68 458 460
87 27-Apr-20208:59:00 MREI 4000 4000 12 4000 4200
39 27-Apr-20208:59:00 AHAP 54 54 79 54 54
97 27-Apr-20208:59:00 DGNS 238 240 95 246 250
62 27-Apr-20208:59:00 RANC 710 715 38 700 715
92 27-Apr-20208:59:00 AMAG 376 380 30 378 382
95 27-Apr-20208:59:00 KDTN-W 24 24 109 23 25
35 27-Apr-20208:59:00 BBRM 54 55 47 54 56
40 27-Apr-20208:59:00 BKDP 64 63 48 62 65
52 27-Apr-20208:59:00 TGKA 6950 6975 18 6950 6975
49 27-Apr-20208:59:00 WIFI-W 14 14 88 14 15
91 27-Apr-20208:59:00 VRNA 91 92 55 91 92
50 27-Apr-20208:59:00 PLAN 24 25 59 24 25
119 27-Apr-20208:59:00 BNLI 945 955 40 950 960
27 27-Apr-20208:59:00 ALDO 695 695 32 685 695
127 27-Apr-20208:59:00 ATAP 56 58 54 56 58
110 27-Apr-20208:59:00 JIHD 328 330 14 320 330
24 27-Apr-20208:59:00 APII 194 192 27 192 192
125 27-Apr-20208:59:00 GSMF 65 66 83 69 69
82 27-Apr-20208:59:00 OMRE 595 600 10 565 600
126 27-Apr-20208:59:00 CMNP 1750 1750 10 1750 1785
57 27-Apr-20208:59:00 SULI 129 129 71 129 130
5 27-Apr-20208:59:00 DAYA 196 187 23 186 192
121 27-Apr-20208:59:00 NICK 157 169 36 153 170
70 27-Apr-20208:59:00 SOFA 22 23 38 21 23
61 27-Apr-20208:59:00 XIJI 636 639 11 636 639
45 27-Apr-20208:59:00 TOOL-W 7 8 23 8 8
 167 171 2042200 170.3 3.48E+08
1335 1340 256700 1343.06 3.45E+08
324 340 1028200 334.71 3.44E+08
1435 1460 208700 1456.93 3.04E+08
71 80 3945100 74.62 2.94E+08
4830 4900 55700 4866.8 2.71E+08
575 590 404400 580.78 2.35E+08
194 195 1066500 195.24 2.08E+08
59 61 3152400 60.95 1.92E+08
440 450 378900 443.72 1.68E+08
92 94 1532300 93.86 1.44E+08
143 146 695000 145.62 1.01E+08
74 75 1241600 76.4 94858240
113 116 750300 115.27 86487081
52 57 1477700 56.52 83519604
162 173 485100 171.25 83073375
2 5 18555200 4.45 82570640
680 695 111600 688.85 76875660
2 3 33321900 2.19 72974961
525 535 134000 530.46 71081640
123 125 549100 128.02 70295782
254 260 270800 258.25 69934100
418 426 124100 420.07 52130687
41 51 858000 60.63 52020540
189 191 259300 191.34 49614462
59 60 838800 59.03 49514364
121 122 385800 122.1 47106180
440 448 101100 445.86 45076446
3960 4000 11200 3994.11 44734032
53 54 832500 53.44 44488800
232 240 179600 240.65 43220740
680 715 57200 691.61 39560092
378 380 92000 378.41 34813720
21 24 1374600 23.65 32509290
54 55 585700 54.95 32184215
62 63 479600 64 30694400
6900 6975 4000 6950 27800000
13 14 1976700 14 27673800
90 92 282000 90.87 25625340
23 25 1024800 23.96 24554208
945 955 25500 949.41 24209955
675 695 28300 680.55 19259565
56 58 331300 57.01 18887413
316 330 48500 318.4 15442400
190 192 66400 191.85 12738840
64 66 172800 64.59 11161152
560 600 18800 562.13 10568044
1745 1750 6000 1749.83 10498980
128 129 59000 129.41 7635190
186 187 32700 189.86 6208422
152 169 36500 154.5 5639250
21 23 188000 21.96 4128480
636 639 5900 638.34 3766206
7 8 396300 7.79 3087177
 81 27-Apr-20208:59:00 PYFA 865 860 6 865 865
14 27-Apr-20208:59:00 WINR-W 3 4 32 3 4
107 27-Apr-20208:59:00 IATA-W 50 61 12 69 69
12 27-Apr-20208:59:00 MFMI 775 725 17 775 775
43 27-Apr-20208:59:00 LPPS 68 69 13 67 69
78 27-Apr-20208:59:00 LFLO 51 53 18 55 56
114 27-Apr-20208:59:00 XAQA 993 997 2 997 997
10 27-Apr-20208:59:00 ARGO 498 498 8 498 500
73 27-Apr-20208:59:00 SOHO 5225 5225 1 5225 5225
36 27-Apr-20208:59:00 KICI 175 181 13 183 183
46 27-Apr-20208:59:00 GEMA 224 222 3 222 222
69 27-Apr-20208:59:00 ASDM 955 950 2 950 950
103 27-Apr-20208:59:00 SOTS 270 278 4 270 278
55 27-Apr-20208:59:00 XKIV 545 544 1 544 544
99 27-Apr-20208:59:00 TRUS 428 428 1 428 428
58 27-Apr-20208:59:00 LUCY-W 60 60 2 60 60
7 27-Apr-20208:59:00 FASW 6000 6000 0 6000 6000
16 27-Apr-20208:59:00 XDIF 497 497 0 497 497
100 27-Apr-20208:59:00 YULE 2200 2200 0 2200 2200
112 27-Apr-20208:59:00 FISH 6800 6800 0 6800 6800
 830 860 3100 860.48 2667488
3 4 749700 3.16 2369052
51 61 32500 56.18 1825850
725 725 2000 731.25 1462500
67 69 13300 67.58 898814
51 53 16300 54.53 888839
997 997 700 997 697900
498 498 1200 498.17 597804
5225 5225 100 5225 522500
176 181 2700 179.63 485001
222 222 1400 222 310800
950 950 300 950 285000
268 278 900 271.11 243999
544 544 400 544 217600
428 428 200 428 85600
60 60 1200 60 72000
6000 6000 0 6000 0
497 497 0 497 0
2200 2200 0 2200 0
6800 6800 0 6800 0