Lankabangla Financial Portal- Live stock data of Dhaka Stock Exchange (DSE), financial statements, research, chart and level 2 data

Symbol		Sector	LTP	Open	High	Low	Close	YCP	Change	% Change	Volume(Qty)	Value(Turnover)	Market Category	Audited PE	Forward PE	Free Float	Director Holdings	Govt. Holdings	Institute Holdings	Foreign Holdings	Public Holdings	Market Capitalization (mn)	Paid Up Capital (mn)	Last Dividend Declaration Date	Last AGM Date	Dividend Yield(%)	Cash Dividend	Stock Dividend	EPS	NAV(Quarter End)	RSI(14)	Turnover Velocity(22)	Beta(5)
ABBANK	Buy Sell	Bank	4.30	4.40	4.40	4.30	4.30	4.40	-0.10	-2.27	28524.00	0.12	Z	0	0	80.48	18.95	0.57	34.35	0.54	45.59	3851.49	8956.95	03-May-2026	18-Jun-2026	-	-	-	-21.62	-57.85	46.69	22.38	1.71
ALARABANK	Buy Sell	Bank	15.40	15.30	15.90	15.30	15.30	15.30	0.00	0.00	420.00	0.01	Z	23.18	8.9	59.59	40.41	0.00	37.55	0.03	22.01	17620.88	11516.92	03-May-2026	09-Nov-2026	-	-	-	0.86	21.81	47.00	0.74	0.60
BANKASIA	Buy Sell	Bank	16.70	16.80	16.80	16.60	16.70	16.70	0.00	0.00	102500.00	1.71	A	5.25	4.72	49.70	50.3	0.00	39.17	0.00	10.53	23238.21	13915.10	30-Apr-2026	11-Jun-2026	5.09	8.50	8.50	1.77	26.92	50.80	8.54	0.78
BRACBANK	Buy Sell	Bank	66.20	66.30	66.30	66.10	66.20	66.20	0.00	0.00	594168.00	39.33	A	7.26	6.53	53.83	46.17	0.00	13.15	32.35	8.33	151569.21	22895.65	27-Apr-2026	11-Jun-2026	2.27	15.00	15.00	5.07	49.38	65.76	17.65	1.08
CITYBANK	Buy Sell	Bank	29.40	29.70	29.70	29.40	29.40	29.60	-0.20	-0.68	2012170.00	59.38	A	3.4	4.92	69.63	30.37	0.00	20.58	8.03	41.02	51432.52	17494.05	12-Apr-2026	07-Jun-2026	5.10	15.00	15.00	3.01	37.60	34.37	20.48	1.09
DHAKABANK	Buy Sell	Bank	10.90	11.00	11.00	10.80	10.80	10.80	0.00	0.00	269286.00	2.93	A	4.08	5.68	55.74	44.26	0.00	11.76	0.00	43.98	11414.87	10569.32	29-Apr-2026	25-Jun-2026	9.26	10.00	-	0.95	23.46	22.22	36.45	1.09
DUTCHBANGL	Buy Sell	Bank	45.10	45.10	45.50	44.90	45.10	45.30	-0.20	-0.44	96512.00	4.35	A	4.54	5.21	16.44	83.56	0.00	7.97	0.05	8.42	45778.13	10150.36	29-Apr-2026	16-Jun-2026	5.54	25.00	5.00	4.35	61.15	45.78	3.60	0.81
EBL	Buy Sell	Bank	22.80	22.90	22.90	22.80	22.80	22.90	-0.10	-0.44	79037.00	1.81	A	4.38	4.29	69.56	30.44	0.00	42.81	0.10	26.65	37476.08	16436.88	16-Apr-2026	11-Jun-2026	10.96	25.00	3.00	2.67	30.71	42.61	55.18	0.64
EXIMBANK	Buy Sell	Bank	-	-	-	-	3.00	3.00	0.00	0.00	-	-	A	16.67	0	69.56	30.44	0.00	27.45	0.46	41.65	4342.67	14475.57	29-May-2025	28-Aug-2025	-	-	-	-2.17	19.54	-	-	-
FIRSTSBANK	Buy Sell	Bank	-	-	-	-	1.90	1.90	0.00	0.00	-	-	Z	0.67	0	94.10	5.9	0.00	28.21	0.15	65.74	2295.46	12081.39	01-Jun-2025	15-Sep-2025	-	-	-	-476.57	-460.18	-	-	-
GIB	Buy Sell	Bank	-	-	-	-	1.70	1.70	0.00	0.00	-	-	Z	0	0	84.57	15.43	0.00	53.15	0.00	31.42	1678.65	9874.40	10-Jul-2025	21-Sep-2025	-	-	-	-22.63	-44.40	-	-	-
ICBIBANK	Buy Sell	Bank	2.60	2.70	2.70	2.50	2.60	2.60	0.00	0.00	28645.00	0.07	Z	0	0	47.07	52.76	0.17	20.37	0.00	26.70	1728.23	6647.02	08-Jul-2026	21-Sep-2026	-	-	-	-0.72	-22.72	50.51	4.97	0.93
IFIC	Buy Sell	Bank	4.90	4.90	4.90	4.80	4.80	4.80	0.00	0.00	1589470.00	7.67	Z	0	0	67.25	0	32.75	21.93	0.64	44.68	9226.02	19220.87	03-May-2026	29-Jun-2026	-	-	-	-8.68	-3.69	45.71	23.70	1.61
ISLAMIBANK	Buy Sell	Bank	25.10	25.20	25.30	25.00	25.10	25.20	-0.10	-0.40	6154.00	0.16	Z	29.65	0	99.82	0.18	0.00	75.00	17.91	6.91	40410.77	16099.91	30-Apr-2026	25-Jun-2026	-	-	-	-8.18	36.03	23.32	0.91	1.05
JAMUNABANK	Buy Sell	Bank	23.10	23.10	23.20	23.00	23.10	23.10	0.00	0.00	247489.00	5.71	A	3.9	2.87	63.02	36.98	0.00	3.58	0.13	59.31	21698.70	9393.38	30-Apr-2026	27-Jul-2026	12.55	29.00	-	4.03	30.54	48.60	25.25	0.89
MERCANBANK	Buy Sell	Bank	6.30	6.30	6.30	6.20	6.20	6.30	-0.10	-1.59	46509.00	0.29	Z	5.73	14.32	68.15	31.85	0.00	27.81	0.64	39.70	6860.77	11065.75	03-May-2026	24-Jun-2026	-	-	-	0.22	24.30	39.79	5.91	1.13
MIDLANDBNK	Buy Sell	Bank	16.30	16.30	16.50	16.20	16.30	16.30	0.00	0.00	272215.00	4.46	B	13.04	19.4	19.40	80.6	0.00	3.23	0.00	16.17	11061.60	6786.26	29-Apr-2026	24-Jun-2026	1.84	3.00	3.00	0.42	15.40	43.02	28.10	1.03
MTB	Buy Sell	Bank	12.80	13.00	13.10	12.70	12.80	13.00	-0.20	-1.54	952607.00	12.28	A	4.14	6.57	66.82	33.18	0.00	31.43	0.00	35.39	15503.41	12112.04	30-Apr-2026	16-Jul-2026	-	-	12.00	0.99	28.16	32.36	9.46	0.93
NBL	Buy Sell	Bank	3.90	4.00	4.00	3.80	3.90	3.90	0.00	0.00	2435289.00	9.50	Z	0	0	82.60	17.4	0.00	38.51	0.51	43.58	12556.98	32197.40	03-May-2026	13-Aug-2026	-	-	-	-7.10	-14.49	65.35	11.55	1.04
NCCBANK	Buy Sell	Bank	14.40	14.70	14.70	14.40	14.40	14.60	-0.20	-1.37	748350.00	10.84	A	3.4	3.51	57.80	42.2	0.00	20.61	0.18	37.01	16629.70	11548.40	28-Apr-2026	24-Jun-2026	11.81	17.00	4.00	2.08	26.39	48.13	32.56	0.98
NRBBANK	Buy Sell	Bank	6.90	7.00	7.00	6.80	6.90	6.80	0.10	1.47	16925.00	0.12	Z	61.82	26.15	44.01	55.99	0.00	2.91	0.00	41.10	4765.05	6905.87	03-May-2026	20-Aug-2026	-	-	-	0.13	13.08	60.09	6.18	1.11
NRBCBANK	Buy Sell	Bank	9.20	9.40	9.40	9.10	9.20	9.10	0.10	1.10	53432.00	0.49	Z	56.88	7.47	41.29	58.71	0.00	4.27	0.00	37.02	7623.58	8286.50	03-May-2026	25-Jun-2026	-	-	-	0.61	17.46	53.40	3.33	1.24
ONEBANKPLC	Buy Sell	Bank	6.90	7.00	7.00	6.90	6.90	7.00	-0.10	-1.43	90256.00	0.62	Z	25	4.49	65.78	34.22	0.00	39.30	0.02	26.46	7354.17	10658.22	03-May-2026	13-Aug-2026	-	-	-	0.78	22.99	34.39	3.73	1.26
PREMIERBAN	Buy Sell	Bank	5.60	5.60	5.70	5.60	5.70	5.60	0.10	1.79	45807.00	0.26	Z	0	0	74.77	25.23	0.00	21.92	0.00	52.85	7030.56	12334.31	03-May-2026	08-Jul-2026	-	-	-	-3.15	10.44	52.16	4.66	1.12
PRIMEBANK	Buy Sell	Bank	28.30	28.30	28.30	28.00	28.10	28.20	-0.10	-0.35	424962.00	11.95	A	3.6	3.96	64.58	35.42	0.00	36.31	5.14	23.13	34243.22	12186.20	06-Apr-2026	21-May-2026	8.90	25.00	5.00	3.56	39.03	41.32	11.76	0.80
PUBALIBANK	Buy Sell	Bank	40.20	40.10	40.30	39.90	40.20	40.30	-0.10	-0.25	527589.00	21.20	A	4.81	4.59	68.13	31.87	0.00	23.30	0.05	44.78	62781.22	15617.22	30-Apr-2026	16-Jun-2026	2.49	10.00	20.00	4.39	48.90	59.66	9.73	0.79
RUPALIBANK	Buy Sell	Bank	16.00	16.40	16.40	15.90	16.00	16.00	0.00	0.00	8602.00	0.14	Z	114.29	0	5.09	0	94.91	1.64	0.00	3.45	15060.20	9412.62	03-May-2026	19-Jul-2026	-	-	-	-13.13	22.43	35.04	1.23	1.36
SBACBANK	Buy Sell	Bank	6.80	6.60	6.80	6.60	6.70	6.70	0.00	0.00	45367.00	0.31	Z	670	19.71	29.77	70.23	0.00	15.11	0.00	14.66	5522.08	8241.92	30-Apr-2026	15-Jun-2026	-	-	-	0.17	13.71	48.76	1.61	1.57
SHAHJABANK	Buy Sell	Bank	17.20	17.30	17.40	17.20	17.20	17.30	-0.10	-0.58	81390.00	1.40	A	5.23	3.24	57.02	42.98	0.00	24.71	0.00	32.31	19143.06	11129.68	09-Apr-2026	24-May-2026	7.56	13.00	-	4.00	25.45	45.29	4.64	0.52
SIBL	Buy Sell	Bank	-	-	-	-	3.00	3.00	0.00	0.00	-	-	A	0	0	88.38	11.62	0.00	68.54	0.87	18.97	3420.47	11401.55	01-Jun-2025	18-Aug-2025	-	-	-	-15.28	2.87	-	-	-
SOUTHEASTB	Buy Sell	Bank	11.20	11.50	11.50	11.00	11.20	11.40	-0.20	-1.75	982188.00	11.03	A	4.54	3.48	68.88	31.12	0.00	39.28	1.22	28.38	16027.36	14310.14	30-Apr-2026	23-Jul-2026	2.68	3.00	7.00	1.64	27.16	41.41	23.57	0.92
STANDBANKL	Buy Sell	Bank	4.30	4.30	4.40	4.30	4.30	4.30	0.00	0.00	373550.00	1.61	Z	5.97	71.67	66.47	33.53	0.00	29.78	0.00	36.69	4798.12	11158.42	30-Apr-2026	30-Jul-2026	-	-	-	0.03	16.96	43.11	6.55	0.97
TRUSTBANK	Buy Sell	Bank	13.00	13.00	13.10	12.90	13.00	13.00	0.00	0.00	1097516.00	14.27	A	3.85	5.42	40.00	60	0.00	23.27	0.00	16.73	13569.18	10437.83	03-May-2026	28-Jul-2025	6.15	8.00	5.00	1.20	30.06	20.68	35.51	0.70
UCB	Buy Sell	Bank	8.20	8.30	8.30	8.10	8.20	8.30	-0.10	-1.20	150727.00	1.24	Z	55.33	18.86	88.92	10.27	0.81	36.29	0.46	52.17	19069.62	23255.64	03-May-2026	11-Jun-2026	-	-	-	0.22	25.84	36.37	4.04	0.98
UNIONBANK	Buy Sell	Bank	-	-	-	-	1.50	1.50	0.00	0.00	-	-	Z	0.96	0	45.51	54.49	0.00	13.47	0.01	32.03	1554.42	10362.80	28-Apr-2024	12-Aug-2024	-	-	-	-248.91	-237.44	-	-	-
UTTARABANK	Buy Sell	Bank	21.00	20.90	21.00	20.90	21.00	20.90	0.10	0.48	662410.00	13.90	A	3.44	4.42	69.34	30.66	0.00	24.62	0.45	44.27	25469.56	12128.36	30-Apr-2026	15-Jun-2026	2.38	5.00	25.00	3.55	28.99	65.27	16.91	0.68
ARAMITCEM	Buy Sell	Cement	11.40	11.00	11.70	11.00	11.00	11.00	0.00	0.00	1035.00	0.01	Z	0	0	54.08	45.92	0.00	9.99	0.00	44.09	372.68	338.80	17-Nov-2024	30-Dec-2024	-	-	-	-5.96	-24.81	45.76	8.71	1.40
CONFIDCEM	Buy Sell	Cement	58.00	58.90	58.90	57.80	57.90	58.30	-0.40	-0.69	34726.00	2.01	A	5.19	6.14	69.66	30.34	0.00	38.38	0.15	31.13	4994.09	862.54	02-Nov-2025	28-Dec-2025	1.73	10.00	-	7.12	94.82	39.94	30.55	1.45
CROWNCEMNT	Buy Sell	Cement	56.60	56.80	58.40	55.00	55.30	56.80	-1.50	-2.64	4954.00	0.28	A	12.57	25.06	58.98	41.02	0.00	19.27	0.05	39.66	8212.05	1485.00	20-Oct-2025	22-Dec-2025	3.80	21.00	-	1.70	62.28	37.30	0.98	1.09
HEIDELBCEM	Buy Sell	Cement	204.50	204.10	207.10	204.00	204.70	207.10	-2.40	-1.16	1014.00	0.21	A	58.34	0	39.33	60.67	0.00	28.44	0.04	10.85	11566.28	565.04	26-Apr-2026	18-Jun-2026	0.54	11.00	-	-1.96	70.86	44.02	1.75	1.06
LHB	Buy Sell	Cement	52.40	52.40	52.50	52.10	52.40	52.30	0.10	0.19	114598.00	6.00	A	11.89	13.98	37.34	62.66	0.00	23.29	0.74	13.31	60855.97	11613.74	12-Mar-2026	13-May-2026	7.63	40.00	-	1.87	15.98	47.86	10.32	1.29
MEGHNACEM	Buy Sell	Cement	28.80	28.80	28.80	28.80	28.80	29.10	-0.30	-1.03	205.00	0.01	Z	0	0	58.10	41.9	0.00	34.38	0.00	23.72	909.75	315.89	29-Oct-2025	22-Dec-2025	-	-	-	-48.13	-51.33	49.95	5.83	0.81
PREMIERCEM	Buy Sell	Cement	40.40	41.10	41.50	40.20	40.40	41.30	-0.90	-2.18	145348.00	5.90	A	32.02	15.57	64.01	35.99	0.00	22.91	0.02	41.08	4260.18	1054.50	26-Oct-2025	28-Dec-2025	2.48	10.00	-	1.99	65.50	43.38	94.52	1.00
FUWANGCER	Buy Sell	Ceramics Sector	11.40	11.60	11.70	11.20	11.30	11.50	-0.20	-1.74	213301.00	2.44	B	104.55	862.5	70.00	30	0.00	4.84	0.40	64.76	1539.84	1362.69	05-Nov-2025	30-Dec-2025	0.88	1.00	-	0.01	12.01	35.77	134.73	1.59
MONNOCERA	Buy Sell	Ceramics Sector	78.20	78.60	79.20	77.80	78.20	78.30	-0.10	-0.13	48604.00	3.80	B	355.91	244.69	69.46	30.54	0.00	11.00	0.13	58.33	2950.04	377.24	25-Sep-2025	11-Dec-2025	0.26	2.00	-	0.24	80.18	37.75	169.80	1.47
RAKCERAMIC	Buy Sell	Ceramics Sector	25.30	25.00	25.40	24.60	25.30	24.60	0.70	2.85	139711.00	3.50	A	0	246	27.92	72.08	0.00	17.13	0.04	10.75	10827.61	4279.69	05-Feb-2026	31-Mar-2026	3.95	10.00	-	0.05	15.08	40.71	10.23	1.44
SPCERAMICS	Buy Sell	Ceramics Sector	22.20	22.40	22.80	22.10	22.20	22.40	-0.20	-0.89	310589.00	6.91	B	140	0	50.00	50	0.00	6.48	0.00	43.52	3262.65	1469.66	29-Oct-2024	30-Dec-2024	0.90	2.00	-	-1.35	29.77	49.81	233.18	1.58
STANCERAM	Buy Sell	Ceramics Sector	64.00	65.50	65.50	62.90	63.40	64.70	-1.30	-2.01	843.00	0.05	Z	0	0	71.76	28.24	0.00	4.17	0.00	67.59	409.61	64.61	17-Nov-2024	26-Dec-2024	-	-	-	-12.28	-50.12	43.15	6.91	1.01
ABBLPBOND	Buy Sell	Corporate Bond	-	-	-	-	1060.00	1060.00	0.00	0.00	-	-	A	0	0	100.00	0	0.00	94.73	0.00	5.27	6053.59	57.11	04-Jun-2026	-	0.09	10.00	-	0.00	0.00	-	-	-
AIBLPBOND	Buy Sell	Corporate Bond	-	-	-	-	4312.50	4312.50	0.00	0.00	-	-	A	0	0	100.00	0	0.00	87.13	0.70	12.17	431.25	1.00	23-Dec-2025	-	0.02	10.00	-	0.00	0.00	-	-	-
APSCLBOND	Buy Sell	Corporate Bond	-	-	-	-	1060.00	1060.00	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	212.00	2.00	11-Jun-2026	-	0.05	5.25	-	0.00	0.00	-	-	-
BANKASI1PB	Buy Sell	Corporate Bond	-	-	-	-	8450.00	8450.00	0.00	0.00	-	-	N	0	0	0.00	0	0.00	0.00	0.00	0.00	575.02	0.68	22-Jun-2026	-	0.01	10.00	-	0.00	0.00	-	-	-
BEXGSUKUK	Buy Sell	Corporate Bond	74.50	74.00	74.50	73.50	73.50	73.00	0.50	0.68	47214.00	3.47	A	0	0	100.00	0	0.00	97.67	0.00	2.33	20647.93	2809.24	21-May-2026	-	0.62	4.59	-	0.00	0.00	69.80	1.65	0.22
CBLPBOND	Buy Sell	Corporate Bond	-	-	-	-	1037500.00	1037500.00	0.00	0.00	-	-	A	0	0	100.00	0	0.00	65.00	0.00	35.00	4150.00	0.04	27-Aug-2026	-	-	10.00	-	0.00	0.00	-	-	-
DBLPBOND	Buy Sell	Corporate Bond	-	-	-	-	6225.00	6225.00	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	249.00	0.40	27-Jul-2026	-	0.02	10.00	-	0.00	0.00	-	-	-
IBBL2PBOND	Buy Sell	Corporate Bond	-	-	-	-	3657.50	3657.50	0.00	0.00	-	-	N	0	0	0.00	0	0.00	0.00	0.00	0.00	585.20	1.60	18-Nov-2025	-	0.03	10.00	-	0.00	0.00	-	-	-
IBBLPBOND	Buy Sell	Corporate Bond	-	-	-	-	645.00	645.00	0.00	0.00	-	-	A	0	0	100.00	0	0.00	78.73	0.66	20.61	1935.00	30.00	30-Apr-2026	25-Jun-2024	-	-	-	0.00	0.00	-	-	-
MBPLCPBOND	Buy Sell	Corporate Bond	-	-	-	-	4850.00	4850.00	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	485.00	1.00	13-May-2026	-	0.02	10.00	-	0.00	0.00	-	-	-
MTBPBOND	Buy Sell	Corporate Bond	-	-	-	-	1000000.00	1000000.00	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	4000.00	0.04	01-Jun-2026	-	-	10.00	-	0.00	0.00	-	-	-
PBLPBOND	Buy Sell	Corporate Bond	-	-	-	-	4899.50	4899.50	0.00	0.00	-	-	A	0	0	100.00	0	0.00	99.39	0.00	0.61	489.95	1.00	16-Sep-2026	-	0.02	10.00	-	0.00	0.00	-	-	-
PREBPBOND	Buy Sell	Corporate Bond	-	-	-	-	4465.00	4465.00	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	178.60	0.40	18-Jun-2026	-	0.02	10.00	-	0.00	0.00	-	-	-
SEB1PBOND	Buy Sell	Corporate Bond	-	-	-	-	4380.00	4380.00	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	438.00	1.00	07-Sep-2026	-	0.02	10.00	-	0.00	0.00	-	-	-
SJIBLPBOND	Buy Sell	Corporate Bond	-	-	-	-	4700.00	4700.00	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	470.00	1.00	23-Dec-2025	-	0.02	10.00	-	0.00	0.00	-	-	-
UCB2PBOND	Buy Sell	Corporate Bond	-	-	-	-	4700.00	4700.00	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	282.00	0.60	02-Aug-2026	-	0.02	10.00	-	0.00	0.00	-	-	-
AFTABAUTO	Buy Sell	Engineering	25.50	25.50	25.70	25.00	25.50	25.50	0.00	0.00	76419.00	1.93	Z	0	0	70.68	29.32	0.00	32.43	0.00	38.25	2691.40	1055.45	28-Oct-2025	29-Dec-2025	3.92	10.00	-	-1.18	45.69	45.70	18.95	1.32
ANWARGALV	Buy Sell	Engineering	116.50	119.00	119.70	116.20	116.50	119.00	-2.50	-2.10	280973.00	33.10	A	0	22.31	64.68	35.32	0.00	18.84	0.00	45.84	3516.79	301.87	27-Oct-2025	08-Feb-2026	-	-	-	4.00	5.37	53.49	511.91	1.43
APOLOISPAT	Buy Sell	Engineering	2.40	2.50	2.50	2.40	2.40	2.40	0.00	0.00	115429.00	0.28	Z	0	0	79.76	20.24	0.00	19.22	0.36	60.18	963.14	4013.09	21-Nov-2024	19-Dec-2024	-	-	-	-0.82	0.70	30.64	21.63	1.44
ATLASBANG	Buy Sell	Engineering	81.00	79.10	81.90	78.90	81.00	82.30	-1.30	-1.58	4842.00	0.39	Z	0	0	49.00	0	51.00	16.96	0.00	32.04	2683.30	331.27	06-Nov-2025	24-Dec-2025	-	-	-	-0.68	120.00	49.65	4.14	0.99
AZIZPIPES	Buy Sell	Engineering	101.80	97.40	102.10	96.80	101.40	99.90	1.50	1.50	34198.00	3.39	Z	0	0	88.84	11.16	0.00	13.66	0.00	75.18	542.20	53.47	28-Oct-2025	30-Dec-2025	-	-	-	-2.40	-49.75	75.42	193.99	1.40
BBS	Buy Sell	Engineering	10.70	10.00	10.80	10.00	10.70	9.90	0.80	8.08	890341.00	9.39	B	0	0	69.99	30.01	0.00	23.76	0.06	46.17	1743.35	1629.30	28-Oct-2025	23-Dec-2025	-	-	-	-0.55	10.86	45.17	70.92	1.69
BBSCABLES	Buy Sell	Engineering	15.00	14.70	15.30	14.70	15.00	14.60	0.40	2.74	358992.00	5.41	B	0	0	69.88	30.12	0.00	21.93	0.13	47.82	3175.65	2117.10	28-Oct-2025	24-Dec-2025	-	-	-	-2.66	25.36	36.50	58.93	1.57
BDAUTOCA	Buy Sell	Engineering	175.60	182.30	183.00	174.20	175.60	182.00	-6.40	-3.52	37386.00	6.65	B	1011.11	1516.67	69.94	30.06	0.00	10.06	0.00	59.88	759.65	43.26	28-Oct-2025	28-Dec-2025	0.11	2.00	-	0.09	7.39	39.33	494.80	1.30
BDLAMPS	Buy Sell	Engineering	235.20	243.10	246.30	232.00	235.20	245.50	-10.30	-4.20	96962.00	23.15	A	0	2045.83	38.14	61.86	0.00	7.91	0.03	30.20	2476.16	105.28	15-Oct-2026	09-Nov-2026	0.43	10.00	-	0.03	58.98	48.62	387.78	1.35
BDTHAI	Buy Sell	Engineering	12.50	12.60	12.70	12.40	12.50	12.50	0.00	0.00	351471.00	4.40	B	0	0	70.82	29.18	0.00	7.93	0.63	62.26	1597.19	1277.75	24-Nov-2025	30-Dec-2025	-	-	-	-2.28	26.31	31.67	156.95	1.57
BENGALWTL	Buy Sell	Engineering	20.00	20.50	20.60	20.00	20.00	20.50	-0.50	-2.44	127131.00	2.58	B	37.27	34.94	46.77	53.23	0.00	26.58	0.00	20.19	1829.52	914.76	27-Oct-2025	18-Dec-2025	2.50	5.00	-	0.44	26.32	41.14	69.82	1.48
BSRMLTD	Buy Sell	Engineering	95.90	99.80	99.80	95.80	95.90	96.60	-0.70	-0.72	76018.00	7.30	A	4.7	4.1	52.88	47.12	0.00	15.78	16.82	20.28	28634.27	2985.85	15-Oct-2026	17-Dec-2026	5.74	55.00	-	23.54	186.06	47.16	6.95	0.69
BSRMSTEEL	Buy Sell	Engineering	89.00	90.00	90.00	87.30	89.00	89.30	-0.30	-0.34	444246.00	39.60	A	6.49	4.69	27.94	72.06	0.00	16.66	0.60	10.68	33459.77	3759.53	15-Oct-2026	17-Dec-2026	6.74	60.00	-	19.03	106.36	55.63	19.64	1.01
COPPERTECH	Buy Sell	Engineering	21.30	21.50	21.90	21.10	21.20	21.50	-0.30	-1.40	178293.00	3.80	B	30.28	35.83	72.43	27.57	0.00	17.46	0.00	54.97	1389.02	655.20	29-Oct-2025	29-Jan-2026	1.01	2.15	-	0.45	14.55	47.53	94.33	1.57
DESHBANDHU	Buy Sell	Engineering	15.00	15.20	15.60	14.90	15.00	15.20	-0.20	-1.32	68081.00	1.03	B	0	0	66.46	33.54	0.00	14.81	0.00	51.65	920.48	613.65	28-Oct-2025	22-Dec-2025	-	-	-	-2.89	11.66	31.95	107.27	1.72
DOMINAGE	Buy Sell	Engineering	62.30	62.60	62.60	61.60	62.30	62.20	0.10	0.16	446485.00	27.76	B	1244	0	69.80	30.2	0.00	8.08	0.02	61.70	6391.98	1026.00	29-Oct-2025	24-Dec-2025	0.06	0.35	-	-0.17	16.97	44.24	366.62	1.44
ECABLES	Buy Sell	Engineering	117.00	117.00	123.90	116.70	117.00	121.30	-4.30	-3.54	9841.00	1.17	B	0	0	40.92	8.08	51.00	13.24	0.00	27.68	3088.80	264.00	12-Nov-2025	24-Jan-2026	-	-	-	-3.70	336.80	40.37	16.00	1.36
GOLDENSON	Buy Sell	Engineering	10.70	11.00	11.10	10.60	10.70	10.90	-0.20	-1.83	494243.00	5.31	B	0	0	69.71	30.29	0.00	21.04	0.00	48.67	1837.51	1717.30	26-Nov-2025	31-Dec-2025	-	-	-	-1.91	14.16	36.50	88.45	1.59
GPHISPAT	Buy Sell	Engineering	15.90	15.70	15.90	15.50	15.80	15.80	0.00	0.00	348120.00	5.47	B	0	225.71	69.78	30.22	0.00	18.90	0.00	50.88	7645.36	4838.83	13-Sep-2026	25-Oct-2026	1.27	2.00	-	-0.22	51.44	47.34	34.69	1.52
IFADAUTOS	Buy Sell	Engineering	22.30	22.60	22.80	22.20	22.30	22.60	-0.30	-1.33	139621.00	3.14	B	0	52.97	45.13	54.87	0.00	25.72	0.00	19.41	5982.06	2682.54	27-Oct-2025	28-Dec-2025	0.90	2.00	-	0.32	35.79	41.71	34.41	1.46
KAY&QUE	Buy Sell	Engineering	395.30	403.00	403.00	395.00	395.30	400.60	-5.30	-1.32	14700.00	5.82	B	42.21	30.38	64.76	35.24	0.00	15.20	0.00	49.56	2764.35	69.93	29-Oct-2025	11-Dec-2025	0.10	4.00	-	9.89	111.61	46.79	159.11	1.21
KDSALTD	Buy Sell	Engineering	41.40	42.00	42.00	41.20	41.40	41.70	-0.30	-0.72	15195.00	0.63	A	19.04	20.58	36.03	63.97	0.00	12.50	0.00	23.53	3094.30	747.41	22-Oct-2025	10-Dec-2025	2.42	10.00	-	1.52	28.23	35.28	43.93	1.55
MIRAKHTER	Buy Sell	Engineering	31.80	31.60	32.50	31.60	31.80	32.00	-0.20	-0.62	51644.00	1.64	A	18.6	36.36	51.42	48.58	0.00	7.01	0.00	44.41	3840.54	1207.72	28-Oct-2025	22-Dec-2025	3.30	10.50	-	0.66	51.63	42.99	54.57	1.54
MONNOAGML	Buy Sell	Engineering	297.60	298.10	304.70	297.50	299.40	299.00	0.40	0.13	1765.00	0.53	B	299	1319.12	70.00	30	0.00	8.71	0.05	61.24	1317.44	44.00	19-Oct-2025	11-Dec-2025	0.17	5.00	-	0.17	110.68	41.18	37.79	1.33
NAHEEACP	Buy Sell	Engineering	37.90	37.70	38.60	37.60	37.90	37.60	0.30	0.80	1214655.00	46.22	B	0	52.96	67.71	32.29	0.00	24.31	0.00	43.40	2590.85	683.60	15-Oct-2026	15-Dec-2026	0.59	2.25	-	0.71	12.55	63.90	243.09	1.52
NAVANACNG	Buy Sell	Engineering	18.70	18.80	18.80	18.60	18.70	18.80	-0.10	-0.53	3103.00	0.06	Z	188	1410	57.51	42.49	0.00	25.78	0.00	31.73	1412.84	755.53	28-Oct-2025	29-Dec-2025	5.35	10.00	-	0.01	30.22	36.42	7.30	1.30
NPOLYMER	Buy Sell	Engineering	28.50	28.80	28.90	28.30	28.50	28.80	-0.30	-1.04	57082.00	1.63	B	411.43	86.4	67.78	32.22	0.00	13.10	0.00	54.68	2080.03	729.84	26-Oct-2025	31-Dec-2025	1.75	5.00	-	0.25	29.48	36.86	96.34	1.44
NTLTUBES	Buy Sell	Engineering	59.50	61.00	61.00	58.40	58.60	59.50	-0.90	-1.51	14337.00	0.84	B	34.59	0	48.95	0.05	51.00	6.24	0.00	42.71	2040.56	348.22	09-Nov-2025	20-Dec-2025	0.17	1.00	-	-1.60	136.02	39.02	34.17	1.14
OAL	Buy Sell	Engineering	5.70	5.50	5.80	5.50	5.70	5.50	0.20	3.64	41082.00	0.23	Z	0	0	74.19	25.81	0.00	15.38	0.00	58.81	966.30	1695.27	28-Oct-2025	24-Dec-2025	-	-	-	-0.57	8.93	40.81	19.25	1.70
OIMEX	Buy Sell	Engineering	13.10	14.10	14.10	13.00	13.10	13.50	-0.40	-2.96	22190.00	0.29	Z	17.31	67.5	64.24	35.76	0.00	19.22	0.00	45.02	957.41	730.85	05-Nov-2025	30-Dec-2025	-	-	-	0.15	3.42	42.79	21.09	1.38
QUASEMIND	Buy Sell	Engineering	39.10	37.10	39.30	37.10	38.80	37.10	1.70	4.58	190713.00	7.29	A	35.67	33.52	70.00	30	0.00	18.18	0.00	51.82	3103.97	799.99	27-Oct-2025	24-Dec-2025	-	-	10.00	0.83	27.28	50.81	41.08	1.52
RANFOUNDRY	Buy Sell	Engineering	147.60	147.50	149.80	147.50	147.80	149.00	-1.20	-0.81	1082.00	0.16	A	38.6	35.59	50.11	49.89	0.00	29.97	0.00	20.14	1478.00	100.00	27-Oct-2025	24-Dec-2025	1.56	23.00	-	3.14	35.94	43.37	13.46	0.92
RENWICKJA	Buy Sell	Engineering	801.00	830.00	850.00	779.50	801.00	842.70	-41.70	-4.95	15001.00	12.00	Z	0	0	49.00	0	51.00	13.83	0.00	35.17	1602.00	20.00	27-Oct-2025	15-Dec-2025	-	-	-	-7.14	-112.73	56.32	88.70	0.56
RSRMSTEEL	Buy Sell	Engineering	6.30	6.60	6.60	6.20	6.30	6.50	-0.20	-3.08	31652.00	0.20	Z	0	0	70.07	29.93	0.00	34.04	0.00	36.03	637.49	1011.89	21-Nov-2021	30-Dec-2021	-	-	-	-3.75	44.94	43.02	10.54	1.58
RUNNERAUTO	Buy Sell	Engineering	43.20	43.80	43.80	42.80	43.20	43.20	0.00	0.00	120041.00	5.17	A	48	64.8	65.81	34.19	0.00	36.33	0.00	29.48	4904.93	1135.40	28-Oct-2025	23-Dec-2025	2.31	10.00	-	0.50	66.20	42.79	90.94	1.35
SALAMCRST	Buy Sell	Engineering	11.80	11.70	12.00	11.70	11.80	11.70	0.10	0.85	38389.00	0.45	Z	23.88	31.34	51.50	48.5	0.00	24.34	0.00	27.16	1160.78	983.71	01-Nov-2023	23-Jan-2024	4.24	5.00	-	0.28	18.33	48.29	34.67	1.32
SHURWID	Buy Sell	Engineering	4.90	5.00	5.00	4.90	5.00	4.90	0.10	2.04	14140.00	0.07	Z	3.55	1.94	87.99	12.01	0.00	9.75	0.00	78.24	286.84	573.68	03-Nov-2019	30-Dec-2019	20.00	10.00	-	1.89	14.11	34.54	32.81	1.46
SINGERBD	Buy Sell	Engineering	76.50	76.20	76.50	75.50	76.50	75.90	0.60	0.79	1810.00	0.14	Z	0	0	43.00	57	0.00	29.24	0.00	13.76	7627.27	997.03	01-Feb-2026	20-Apr-2026	-	-	-	-4.24	-2.55	51.47	10.40	0.69
SSSTEEL	Buy Sell	Engineering	5.00	5.40	5.40	5.00	5.20	5.30	-0.10	-1.89	119974.00	0.63	Z	31.18	0	69.06	30.94	0.00	6.23	0.00	62.83	1708.89	3286.33	17-Nov-2024	31-Dec-2024	3.85	2.00	-	-0.03	23.70	29.70	17.13	1.74
WALTONHIL	Buy Sell	Engineering	328.50	334.60	334.60	328.00	328.20	330.10	-1.90	-0.58	13596.00	4.48	A	9.65	9.78	28.91	71.09	0.00	0.97	0.03	27.91	120299.51	3665.43	30-Aug-2026	15-Oct-2026	5.48	180.00	10.00	33.75	381.26	19.34	3.06	0.91
WMSHIPYARD	Buy Sell	Engineering	7.90	7.90	8.00	7.80	7.80	7.80	0.00	0.00	81852.00	0.64	Z	0	0	69.99	30.01	0.00	15.39	0.00	54.60	1834.59	2352.04	16-Nov-2025	28-Dec-2025	-	-	-	-0.02	16.16	24.11	18.39	1.59
YPL	Buy Sell	Engineering	19.80	20.50	20.50	19.20	19.40	20.10	-0.70	-3.48	109457.00	2.14	Z	0	0	69.90	30.1	0.00	17.00	0.00	52.90	1429.76	736.99	08-Dec-2022	28-Dec-2021	-	-	-	-0.80	5.35	42.84	43.52	1.50
BAYLEASING	Buy Sell	Financial Institutions	4.20	4.20	4.20	4.10	4.20	4.10	0.10	2.44	34230.00	0.14	Z	0	0	81.69	18.31	0.00	23.93	0.00	57.76	591.73	1408.88	02-Jul-2026	27-Sep-2026	-	-	-	-1.59	-21.24	46.52	32.77	2.04
BDFINANCE	Buy Sell	Financial Institutions	10.60	10.50	10.60	10.40	10.60	10.50	0.10	0.95	81790.00	0.86	Z	8.82	22.83	85.46	14.54	0.00	23.79	0.00	61.67	1995.30	1882.36	30-Apr-2026	30-Jun-2026	-	-	-	0.23	-28.84	40.20	22.96	1.75
BIFC	Buy Sell	Financial Institutions	3.30	3.50	3.50	3.30	3.40	3.40	0.00	0.00	20075.00	0.07	Z	0	0	61.65	38.35	0.00	38.97	0.00	22.68	342.31	1006.80	25-Jun-2026	07-Apr-2026	-	-	-	-3.26	-136.84	48.35	31.57	1.04
DBH	Buy Sell	Financial Institutions	39.00	39.10	39.80	39.00	39.40	39.10	0.30	0.77	28271.00	1.11	A	8.34	7.37	48.68	51.32	0.00	32.68	0.54	15.46	7993.00	2028.68	11-May-2026	29-Jun-2026	3.81	15.00	-	3.98	52.03	42.81	7.86	1.17
FAREASTFIN	Buy Sell	Financial Institutions	-	-	-	-	2.10	2.10	0.00	0.00	-	-	Z	0	0	60.26	39.74	0.00	10.69	0.00	49.57	344.53	1640.63	12-May-2025	26-Jun-2025	-	-	-	-3.75	-54.23	-	-	-
FASFIN	Buy Sell	Financial Institutions	-	-	-	-	2.50	2.50	0.00	0.00	-	-	Z	0	0	86.80	13.2	0.00	7.90	0.00	78.90	372.69	1490.77	28-Jun-2026	11-Oct-2025	-	-	-	-10.34	-158.39	-	-	-
FIRSTFIN	Buy Sell	Financial Institutions	4.00	4.10	4.30	4.00	4.10	4.10	0.00	0.00	12198.00	0.05	Z	0	0	58.69	41.31	0.00	18.10	0.00	40.59	486.03	1185.45	29-Jun-2026	24-Sep-2026	-	-	-	-2.13	-48.14	38.18	10.94	1.42
GSPFINANCE	Buy Sell	Financial Institutions	3.40	3.40	3.50	3.30	3.30	3.40	-0.10	-2.94	28497.00	0.09	Z	0	0	87.98	12.02	0.00	34.34	0.00	53.64	518.33	1570.69	03-Sep-2025	14-Dec-2025	-	-	-	-5.22	-0.62	45.72	24.38	1.92
ICB	Buy Sell	Financial Institutions	37.50	37.50	38.00	37.30	37.50	38.00	-0.50	-1.32	20706.00	0.78	B	0	0	3.80	69.2	27.00	1.64	0.00	2.16	32522.21	8672.59	29-Oct-2025	13-Dec-2025	-	-	-	-6.79	30.68	42.37	3.69	1.52
IDLC	Buy Sell	Financial Institutions	41.00	41.30	41.50	40.70	41.00	41.30	-0.30	-0.73	35872.00	1.47	A	7.4	6.91	64.88	35.12	0.00	52.70	0.53	11.65	18790.61	4583.08	24-Mar-2026	14-May-2026	3.66	15.00	5.00	2.99	49.15	37.76	4.72	1.33
ILFSL	Buy Sell	Financial Institutions	-	-	-	-	2.10	2.10	0.00	0.00	-	-	Z	0	0	58.45	41.55	0.00	13.07	0.00	45.38	465.80	2218.10	25-May-2025	30-Jun-2025	-	-	-	-6.71	-219.03	-	-	-
IPDC	Buy Sell	Financial Institutions	29.10	29.40	29.80	29.00	29.10	29.40	-0.30	-1.02	897022.00	26.28	A	26.49	30.63	38.12	40	21.88	20.04	0.08	18.00	12500.92	4295.85	29-Apr-2026	25-Jun-2026	1.72	5.00	5.00	0.48	17.01	33.08	332.76	1.85
ISLAMICFIN	Buy Sell	Financial Institutions	10.00	10.20	10.20	9.90	10.00	10.00	0.00	0.00	28522.00	0.29	Z	25.64	0	69.18	30.82	0.00	22.38	0.00	46.80	1403.27	1403.27	28-Jun-2026	24-Sep-2026	-	-	-	-0.06	2.33	32.69	21.67	1.79
LANKABAFIN	Buy Sell	Financial Institutions	13.50	13.50	13.70	13.40	13.50	13.40	0.10	0.75	250518.00	3.38	A	26.27	18.61	66.23	33.77	0.00	23.03	0.43	42.77	7274.32	5388.39	15-Oct-2025	11-Dec-2025	-	-	-	0.54	18.87	36.48	39.93	1.93
MIDASFIN	Buy Sell	Financial Institutions	4.80	4.70	4.80	4.60	4.70	4.60	0.10	2.17	34044.00	0.16	Z	0	0	61.64	38.36	0.00	25.84	0.41	35.39	676.29	1438.93	11-Aug-2026	24-Sep-2026	-	-	-	-6.21	-24.87	47.20	12.34	1.81
NHFIL	Buy Sell	Financial Institutions	25.70	26.10	26.20	25.60	25.60	26.10	-0.50	-1.92	220665.00	5.70	A	35.27	30.35	45.53	45.13	9.34	14.36	0.00	31.17	3295.60	1287.34	24-Jun-2026	15-Sep-2026	3.91	10.00	-	0.43	17.49	46.60	69.15	1.93
PHOENIXFIN	Buy Sell	Financial Institutions	3.20	3.20	3.30	3.20	3.20	3.20	0.00	0.00	227864.00	0.73	Z	0	0	73.99	26.01	0.00	17.05	0.00	56.94	530.80	1658.74	30-Jun-2026	27-Aug-2026	-	-	-	-6.89	-109.35	44.65	24.11	1.78
PLFSL	Buy Sell	Financial Institutions	1.60	1.60	1.70	1.60	1.60	1.60	0.00	0.00	97121.00	0.16	Z	0	0	81.85	18.15	0.00	12.71	0.25	68.89	456.70	2854.41	02-Jul-2026	17-Aug-2026	-	-	-	-6.69	-159.95	41.51	70.54	1.19
PREMIERLEA	Buy Sell	Financial Institutions	1.80	1.80	1.90	1.80	1.80	1.80	0.00	0.00	99321.00	0.18	Z	0	0	79.28	20.72	0.00	9.63	0.00	69.65	239.35	1329.70	02-Aug-2026	17-Sep-2026	-	-	-	-3.65	-99.97	41.06	77.91	1.53
PRIMEFIN	Buy Sell	Financial Institutions	2.60	2.60	2.60	2.50	2.50	2.50	0.00	0.00	108921.00	0.27	Z	0	0	40.86	59.14	0.00	4.84	0.02	36.00	682.29	2729.16	21-Jan-2026	03-Mar-2026	-	-	-	-2.85	-1.39	39.05	27.25	1.56
UNIONCAP	Buy Sell	Financial Institutions	4.10	4.20	4.20	4.00	4.10	4.10	0.00	0.00	17505.00	0.07	Z	0	0	71.06	28.94	0.00	14.96	0.00	56.10	707.55	1725.74	20-May-2026	29-Jul-2026	-	-	-	-2.12	-67.61	44.56	15.07	1.79
UNITEDFIN	Buy Sell	Financial Institutions	15.80	16.30	16.30	15.70	15.80	16.10	-0.30	-1.86	188438.00	3.00	A	15.19	29.81	59.87	40.13	0.00	14.53	0.00	45.34	2956.41	1871.15	29-Apr-2026	29-Jun-2026	6.33	10.00	-	0.27	17.17	43.65	81.85	1.65
UTTARAFIN	Buy Sell	Financial Institutions	10.80	11.50	11.50	10.80	10.90	11.10	-0.20	-1.80	1252.00	0.01	Z	1.17	4.96	55.56	44.44	0.00	31.53	7.82	16.21	1433.15	1314.82	24-Aug-2020	30-Sep-2020	13.76	15.00	5.00	-23.48	-32.74	37.34	3.33	1.34
AMCL(PRAN)	Buy Sell	Food & Allied	211.30	215.00	215.00	210.40	211.30	212.00	-0.70	-0.33	576.00	0.12	A	42.32	33.54	59.85	40.15	0.00	28.70	0.00	31.15	1690.40	80.00	27-Oct-2025	24-Dec-2025	1.51	32.00	-	4.74	94.50	41.37	12.45	0.89
APEXFOODS	Buy Sell	Food & Allied	305.10	312.90	317.90	301.70	305.10	312.90	-7.80	-2.49	66441.00	20.42	A	48.81	22.02	46.61	53.39	0.00	7.45	0.00	39.16	1739.80	57.02	05-Oct-2026	26-Nov-2026	0.66	20.00	-	14.21	241.97	55.55	598.83	1.12
BANGAS	Buy Sell	Food & Allied	112.30	113.80	113.80	111.10	111.80	113.70	-1.90	-1.67	12957.00	1.45	B	406.07	473.75	76.96	23.04	0.00	5.25	0.09	71.62	852.44	76.25	29-Sep-2026	12-Nov-2026	0.27	3.00	-	0.24	21.10	29.88	155.37	1.21
BATBC	Buy Sell	Food & Allied	218.30	219.00	219.00	217.80	218.30	218.60	-0.30	-0.14	19252.00	4.20	A	20.22	14.29	26.45	72.91	0.64	14.60	2.90	8.95	117882.00	5400.00	03-Mar-2026	30-Apr-2026	1.37	30.00	-	7.65	107.15	34.22	2.54	1.15
BDTHAIFOOD	Buy Sell	Food & Allied	17.30	17.60	17.80	17.20	17.30	17.50	-0.20	-1.14	536709.00	9.39	B	0	0	66.90	33.1	0.00	23.59	0.00	43.31	1409.95	815.00	29-Oct-2025	28-Dec-2025	-	-	-	-0.73	11.69	38.72	367.69	1.41
BEACHHATCH	Buy Sell	Food & Allied	23.40	23.40	24.30	23.20	23.20	23.60	-0.40	-1.69	63564.00	1.50	Z	11.63	3.86	65.03	34.97	0.00	18.21	0.00	46.82	960.50	414.01	26-Nov-2024	31-Dec-2024	4.31	10.00	-	4.58	16.49	33.44	76.76	1.19
EMERALDOIL	Buy Sell	Food & Allied	27.90	28.50	29.00	27.60	27.60	27.90	-0.30	-1.08	172355.00	4.86	Z	38.22	8.35	45.50	54.5	0.00	4.46	0.00	41.04	2519.11	912.72	02-Nov-2023	27-Dec-2023	3.62	10.00	-	1.67	-8.70	49.70	46.29	1.42
FINEFOODS	Buy Sell	Food & Allied	441.90	444.90	444.90	437.80	441.90	437.80	4.10	0.94	30525.00	13.49	A	104.74	37.07	86.08	13.92	0.00	20.71	0.00	65.37	6175.07	139.74	08-Oct-2026	26-Dec-2026	0.92	40.50	-	11.81	25.20	43.40	128.81	0.67
FUWANGFOOD	Buy Sell	Food & Allied	8.90	9.00	9.00	8.80	8.90	8.90	0.00	0.00	36393.00	0.32	Z	0	0	92.15	7.85	0.00	9.55	0.01	82.59	986.47	1108.39	12-Nov-2024	26-Dec-2024	-	-	-	-0.33	2.31	30.50	33.37	1.66
GEMINISEA	Buy Sell	Food & Allied	108.40	108.20	110.90	106.00	108.30	107.90	0.40	0.37	3024.00	0.33	Z	23.1	0	69.99	30.01	0.00	6.29	0.28	63.42	1243.87	114.85	14-Nov-2024	29-Dec-2024	0.69	7.50	7.50	-5.30	12.31	51.57	24.09	1.33
GHAIL	Buy Sell	Food & Allied	11.20	11.60	11.70	11.20	11.30	11.60	-0.30	-2.59	231965.00	2.66	B	0	0	69.58	30.42	0.00	36.69	0.22	32.67	2438.97	2158.38	28-Oct-2025	29-Dec-2025	0.88	1.00	-	-0.29	12.04	35.28	39.10	1.51
LOVELLO	Buy Sell	Food & Allied	48.50	49.90	50.50	48.30	48.50	49.40	-0.90	-1.82	201465.00	9.87	A	29.94	12.11	68.17	31.83	0.00	8.87	0.00	59.30	4761.49	981.75	12-Oct-2025	28-Dec-2025	2.27	11.00	5.00	3.06	13.45	42.65	359.88	1.15
MEGCONMILK	Buy Sell	Food & Allied	29.10	28.40	29.90	28.30	29.10	28.80	0.30	1.04	15578.00	0.45	Z	0	0	62.57	37.43	0.00	6.75	0.00	55.82	465.60	160.00	29-Oct-2025	24-Dec-2025	-	-	-	-4.76	-20.91	38.09	75.93	1.00
MEGHNAPET	Buy Sell	Food & Allied	69.10	74.00	74.60	68.50	69.70	72.90	-3.20	-4.39	29347.00	2.07	Z	0	0	56.45	43.55	0.00	6.35	0.00	50.10	836.40	120.00	29-Oct-2025	24-Dec-2025	-	-	-	-0.63	69.80	40.68	241.68	1.19
NTC	Buy Sell	Food & Allied	150.60	150.60	150.60	148.80	150.60	150.60	0.00	0.00	1758.00	0.27	Z	0	0	55.35	39.43	5.22	31.49	0.00	23.86	4480.35	297.50	21-May-2026	16-Jul-2026	-	-	-	-158.53	-144.97	46.32	2.67	1.00
OLYMPIC	Buy Sell	Food & Allied	138.90	140.50	140.50	138.40	138.90	139.80	-0.90	-0.64	22703.00	3.15	A	13.9	13.98	62.62	37.38	0.00	22.73	27.33	12.56	27771.51	1999.39	11-Oct-2026	30-Nov-2026	2.52	35.00	-	10.00	69.35	34.04	5.64	1.08
RAHIMAFOOD	Buy Sell	Food & Allied	66.90	68.80	68.90	66.50	66.90	68.70	-1.80	-2.62	20351.00	1.37	Z	122.68	0	64.05	35.95	0.00	6.42	0.00	57.63	1338.01	200.00	28-Oct-2025	23-Dec-2025	0.30	2.00	-	-0.18	9.08	-	-	-
RDFOOD	Buy Sell	Food & Allied	21.40	22.20	22.20	21.30	21.40	22.00	-0.60	-2.73	195477.00	4.23	B	36.07	31.73	66.58	33.42	0.00	8.31	0.00	58.27	1625.84	759.74	02-Nov-2025	22-Dec-2025	0.47	1.00	-	0.52	17.36	43.21	126.94	1.61
SHYAMPSUG	Buy Sell	Food & Allied	295.20	300.00	307.70	295.00	295.20	303.80	-8.60	-2.83	2769.00	0.82	Z	0	0	49.00	0	51.00	7.54	0.00	41.46	1476.00	50.00	27-Oct-2025	15-Dec-2025	-	-	-	-37.54	-1347.98	47.39	154.65	0.87
UNILEVERCL	Buy Sell	Food & Allied	1970.60	1977.10	1977.10	1970.00	1971.00	1978.70	-7.70	-0.39	144.00	0.28	A	48.02	95.77	7.18	92.82	0.00	3.41	0.11	3.66	37989.68	192.74	08-Mar-2026	18-May-2026	2.13	420.00	-	10.33	84.62	39.67	0.19	0.33
ZEALBANGLA	Buy Sell	Food & Allied	169.90	177.80	177.80	169.00	169.90	172.00	-2.10	-1.22	3191.00	0.54	Z	0	0	49.00	0	51.00	11.56	0.00	37.44	1019.40	60.00	27-Oct-2025	15-Dec-2025	-	-	-	-53.07	-1192.26	44.93	47.07	0.99
AOL	Buy Sell	Fuel & Power	17.10	17.60	17.90	16.80	17.10	17.60	-0.50	-2.84	191608.00	3.33	Z	10.54	11.07	69.35	30.65	0.00	11.94	0.08	57.33	1877.27	1097.82	08-Jan-2024	18-Feb-2024	0.58	1.00	-	1.59	19.33	48.32	94.43	1.59
BARKAPOWER	Buy Sell	Fuel & Power	9.80	9.80	10.00	9.70	9.80	9.70	0.10	1.03	152962.00	1.51	Z	26.94	8.36	77.36	22.64	0.00	22.90	0.00	54.46	2307.56	2354.66	29-Oct-2025	24-Dec-2025	-	-	-	0.87	23.50	51.01	45.73	1.41
BDWELDING	Buy Sell	Fuel & Power	10.20	10.30	10.60	10.10	10.20	10.20	0.00	0.00	25091.00	0.26	Z	0	0	68.99	31.01	0.00	2.88	0.72	65.39	442.16	433.49	10-Aug-2020	17-Sep-2020	-	-	1.00	0.08	11.61	34.36	35.97	1.36
BPPL	Buy Sell	Fuel & Power	20.00	19.60	20.60	19.50	20.00	19.50	0.50	2.56	2458578.00	49.25	B	14.23	5.11	64.24	35.76	0.00	8.62	0.00	55.62	3459.91	1729.95	29-Oct-2025	24-Dec-2025	1.00	2.00	-	2.86	30.34	59.09	159.76	1.45
CVOPRL	Buy Sell	Fuel & Power	157.90	159.90	160.70	156.90	157.90	159.80	-1.90	-1.19	86808.00	13.74	A	41.83	23.59	56.94	43.06	0.00	17.40	0.09	39.45	4779.44	302.69	28-Sep-2025	10-Dec-2025	0.70	11.00	9.00	5.08	31.90	46.44	115.72	1.35
DESCO	Buy Sell	Fuel & Power	23.30	23.50	23.90	23.20	23.30	23.30	0.00	0.00	45629.00	1.07	Z	0	23.07	32.34	0	67.66	23.84	0.04	8.46	9263.38	3975.70	13-Oct-2026	16-Jan-2027	2.15	5.00	-	1.01	39.23	48.10	11.21	1.07
DOREENPWR	Buy Sell	Fuel & Power	32.20	31.80	32.50	31.80	32.20	31.80	0.40	1.26	503986.00	16.25	A	9.97	6.32	33.39	66.61	0.00	16.90	0.00	16.49	5832.03	1811.19	11-Oct-2026	24-Dec-2026	4.66	15.00	-	5.03	57.12	57.48	86.13	1.41
EASTRNLUB	Buy Sell	Fuel & Power	2019.60	2045.10	2045.10	2015.00	2019.60	2015.10	4.50	0.22	3387.00	6.84	A	46.66	52.77	33.96	15.04	51.00	6.29	0.00	27.67	4809.52	23.81	23-Nov-2025	31-Jan-2026	0.40	80.00	50.00	28.64	162.91	54.76	122.20	0.74
EPGL	Buy Sell	Fuel & Power	15.10	15.60	15.60	15.00	15.00	15.30	-0.30	-1.96	116590.00	1.77	B	0	0	45.86	54.14	0.00	16.04	0.00	29.82	2852.45	1901.63	16-Nov-2025	15-Dec-2025	1.33	2.00	-	-7.62	25.21	28.65	16.52	1.73
GBBPOWER	Buy Sell	Fuel & Power	11.40	11.40	11.90	11.20	11.40	11.30	0.10	0.88	62848.00	0.73	Z	102.73	94.17	67.99	32.01	0.00	12.03	0.00	55.96	1160.56	1018.04	29-Oct-2025	22-Dec-2025	-	-	-	0.09	20.44	38.17	108.35	1.44
INTRACO	Buy Sell	Fuel & Power	23.50	23.30	23.50	22.80	23.40	23.00	0.40	1.74	259148.00	6.01	Z	26.74	115	69.70	30.3	0.00	20.24	0.04	49.42	2306.57	985.71	19-Nov-2025	30-Dec-2025	0.53	1.25	-	0.15	13.39	58.37	99.22	1.58
JAMUNAOIL	Buy Sell	Fuel & Power	180.00	179.10	180.00	178.10	179.70	179.10	0.60	0.34	8371.00	1.51	A	3.05	5.06	39.92	0	60.08	31.18	0.10	8.64	19843.30	1104.25	13-Nov-2025	31-Jan-2026	10.02	180.00	-	26.57	281.28	58.80	2.55	0.48
KPCL	Buy Sell	Fuel & Power	10.10	10.00	10.20	10.00	10.10	10.00	0.10	1.00	29511.00	0.30	Z	34.48	10.27	30.01	69.99	0.00	8.75	0.00	21.26	4013.87	3974.13	28-Oct-2025	28-Dec-2025	4.95	5.00	-	0.73	19.61	41.95	13.12	0.83
LINDEBD	Buy Sell	Fuel & Power	651.00	656.40	656.40	649.20	649.90	656.40	-6.50	-0.99	4585.00	2.98	A	29.04	25.68	40.00	60	0.00	22.00	0.00	18.00	9890.36	152.18	09-Apr-2026	10-Jun-2026	1.54	100.00	-	17.78	218.08	31.21	5.94	0.85
LRBDL	Buy Sell	Fuel & Power	12.40	12.40	12.40	12.10	12.30	12.00	0.30	2.50	20723.00	0.25	Z	0	0	64.27	35.73	0.00	10.83	0.00	53.44	1786.49	1452.43	30-Nov-2025	28-Dec-2025	-	-	-	-2.22	30.50	39.09	23.69	1.76
MJLBD	Buy Sell	Fuel & Power	90.00	90.20	90.20	89.50	89.70	90.00	-0.30	-0.33	3555.00	0.32	A	7.92	11.42	28.48	71.52	0.00	22.90	0.02	5.56	28412.66	3167.52	28-Oct-2025	22-Dec-2025	5.80	52.00	-	5.91	54.78	43.24	1.82	0.83
MPETROLEUM	Buy Sell	Fuel & Power	205.40	205.00	206.00	204.90	205.40	204.90	0.50	0.24	10821.00	2.22	A	3.34	3.7	41.33	0	58.67	33.06	0.10	8.17	22227.59	1082.16	10-Nov-2025	24-Jan-2026	9.74	200.00	-	41.51	300.02	47.91	6.04	0.34
PADMAOIL	Buy Sell	Fuel & Power	195.00	194.90	195.40	194.20	195.00	194.70	0.30	0.15	9248.00	1.80	A	3.4	3.32	47.59	2.06	50.35	32.99	0.02	14.58	19155.39	982.33	06-Nov-2025	03-Jan-2026	8.21	160.00	-	44.02	302.87	50.44	4.04	0.53
POWERGRID	Buy Sell	Fuel & Power	38.00	37.80	38.50	37.60	38.00	37.80	0.20	0.53	26235.00	1.00	Z	0	4.54	19.50	58.5	22.00	14.63	0.01	4.86	34724.67	9138.07	10-Nov-2025	24-Jan-2026	-	-	-	6.24	150.11	49.35	2.61	1.13
SPCL	Buy Sell	Fuel & Power	52.00	53.00	53.20	51.80	52.00	52.80	-0.80	-1.52	578440.00	30.25	A	20.87	9.06	46.62	53.38	0.00	17.05	0.00	29.57	9704.84	1866.32	28-Oct-2025	14-Jan-2026	3.85	20.00	-	4.37	41.62	53.49	55.07	1.06
SUMITPOWER	Buy Sell	Fuel & Power	15.40	15.50	15.60	15.30	15.40	15.40	0.00	0.00	238078.00	3.67	A	40.53	7.86	36.81	63.19	0.00	17.96	3.65	15.20	16445.31	10678.77	23-Oct-2025	24-Dec-2025	6.82	10.50	-	1.47	40.71	50.31	10.03	0.92
TITASGAS	Buy Sell	Fuel & Power	16.80	17.30	17.30	16.80	16.80	17.00	-0.20	-1.18	25181.00	0.43	B	0	0	25.00	0	75.00	15.19	0.03	9.78	16618.93	9892.22	28-Oct-2025	24-Dec-2025	1.19	2.00	-	-6.21	83.72	39.89	4.21	1.37
UPGDCL	Buy Sell	Fuel & Power	112.80	113.00	113.10	112.20	112.80	113.20	-0.40	-0.35	14401.00	1.62	A	5.48	5.78	10.00	90	0.00	7.42	0.01	2.57	65389.63	5796.95	27-Oct-2025	30-Dec-2025	5.76	65.00	-	14.69	82.08	41.28	0.85	0.85
TB10Y0127	Buy Sell	G-SEC (T.Bond)	-	-	-	-	99.71	99.72	-0.01	-0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0130	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.25	102.25	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0132	Buy Sell	G-SEC (T.Bond)	-	-	-	-	93.26	93.55	-0.29	-0.31	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	41967.00	4500.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0135	Buy Sell	G-SEC (T.Bond)	-	-	-	-	123.78	123.79	-0.01	-0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0231	Buy Sell	G-SEC (T.Bond)	-	-	-	-	90.76	90.75	0.01	0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0234	Buy Sell	G-SEC (T.Bond)	-	-	-	-	120.02	120.19	-0.17	-0.14	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0333	Buy Sell	G-SEC (T.Bond)	-	-	-	-	101.84	101.84	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0335	Buy Sell	G-SEC (T.Bond)	-	-	-	-	123.07	122.72	0.35	0.29	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0429	Buy Sell	G-SEC (T.Bond)	-	-	-	-	99.09	99.46	-0.37	-0.37	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0434	Buy Sell	G-SEC (T.Bond)	-	-	-	-	120.86	121.24	-0.38	-0.31	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0530	Buy Sell	G-SEC (T.Bond)	-	-	-	-	101.63	101.63	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0531	Buy Sell	G-SEC (T.Bond)	-	-	-	-	89.13	89.12	0.01	0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0532	Buy Sell	G-SEC (T.Bond)	-	-	-	-	97.70	98.29	-0.59	-0.60	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0535	Buy Sell	G-SEC (T.Bond)	116.96	116.96	116.96	116.96	116.96	119.32	-2.36	-1.98	3000.00	0.35	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	66.28	-	0.02
TB10Y0628	Buy Sell	G-SEC (T.Bond)	-	-	-	-	99.35	99.19	0.16	0.16	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0629	Buy Sell	G-SEC (T.Bond)	-	-	-	-	100.50	100.84	-0.34	-0.34	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0630	Buy Sell	G-SEC (T.Bond)	-	-	-	-	101.10	101.10	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0632	Buy Sell	G-SEC (T.Bond)	-	-	-	-	98.31	98.80	-0.49	-0.50	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0634	Buy Sell	G-SEC (T.Bond)	-	-	-	-	123.66	124.31	-0.65	-0.52	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0730	Buy Sell	G-SEC (T.Bond)	-	-	-	-	98.48	98.48	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0731	Buy Sell	G-SEC (T.Bond)	-	-	-	-	86.68	86.67	0.01	0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0735	Buy Sell	G-SEC (T.Bond)	-	-	-	-	112.53	108.20	4.33	4.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	33759.00	3000.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0829	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.43	102.59	-0.16	-0.16	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0833	Buy Sell	G-SEC (T.Bond)	-	-	-	-	104.62	104.83	-0.21	-0.20	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y0932	Buy Sell	G-SEC (T.Bond)	-	-	-	-	98.92	99.07	-0.15	-0.15	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y1027	Buy Sell	G-SEC (T.Bond)	-	-	-	-	99.07	99.09	-0.02	-0.02	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y1030	Buy Sell	G-SEC (T.Bond)	-	-	-	-	90.45	90.44	0.01	0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y1031	Buy Sell	G-SEC (T.Bond)	-	-	-	-	91.80	91.89	-0.09	-0.10	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y1128	Buy Sell	G-SEC (T.Bond)	-	-	-	-	98.40	98.49	-0.09	-0.09	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y1135	Buy Sell	G-SEC (T.Bond)	-	-	-	-	111.12	111.12	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	27780.00	2500.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y1229	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.28	102.28	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB10Y1232	Buy Sell	G-SEC (T.Bond)	-	-	-	-	99.65	100.68	-1.03	-1.02	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0127	Buy Sell	G-SEC (T.Bond)	-	-	-	-	100.86	100.89	-0.03	-0.03	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0128	Buy Sell	G-SEC (T.Bond)	-	-	-	-	104.98	104.88	0.10	0.10	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0129	Buy Sell	G-SEC (T.Bond)	-	-	-	-	108.44	108.69	-0.25	-0.23	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0227	Buy Sell	G-SEC (T.Bond)	-	-	-	-	101.22	101.26	-0.04	-0.04	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0228	Buy Sell	G-SEC (T.Bond)	-	-	-	-	105.47	105.36	0.11	0.10	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0229	Buy Sell	G-SEC (T.Bond)	-	-	-	-	108.42	108.73	-0.31	-0.29	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0327	Buy Sell	G-SEC (T.Bond)	-	-	-	-	101.55	101.58	-0.03	-0.03	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0328	Buy Sell	G-SEC (T.Bond)	-	-	-	-	105.91	105.79	0.12	0.11	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0329	Buy Sell	G-SEC (T.Bond)	-	-	-	-	108.42	108.79	-0.37	-0.34	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0339	Buy Sell	G-SEC (T.Bond)	-	-	-	-	127.12	128.35	-1.23	-0.96	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0340	Buy Sell	G-SEC (T.Bond)	-	-	-	-	128.93	128.99	-0.06	-0.05	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0427	Buy Sell	G-SEC (T.Bond)	-	-	-	-	101.87	101.89	-0.02	-0.02	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0428	Buy Sell	G-SEC (T.Bond)	-	-	-	-	106.22	106.09	0.13	0.12	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0429	Buy Sell	G-SEC (T.Bond)	-	-	-	-	108.52	108.94	-0.42	-0.39	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0431	Buy Sell	G-SEC (T.Bond)	-	-	-	-	96.76	96.75	0.01	0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0437	Buy Sell	G-SEC (T.Bond)	-	-	-	-	97.15	97.23	-0.08	-0.08	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0527	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.25	102.24	0.01	0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0528	Buy Sell	G-SEC (T.Bond)	-	-	-	-	106.57	106.43	0.14	0.13	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0529	Buy Sell	G-SEC (T.Bond)	-	-	-	-	108.70	109.14	-0.44	-0.40	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0535	Buy Sell	G-SEC (T.Bond)	-	-	-	-	101.86	101.81	0.05	0.05	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0627	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.55	102.53	0.02	0.02	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0628	Buy Sell	G-SEC (T.Bond)	-	-	-	-	106.88	106.73	0.15	0.14	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0629	Buy Sell	G-SEC (T.Bond)	-	-	-	-	108.84	109.20	-0.36	-0.33	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0635	Buy Sell	G-SEC (T.Bond)	-	-	-	-	101.03	98.84	2.19	2.22	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0637	Buy Sell	G-SEC (T.Bond)	-	-	-	-	101.26	101.35	-0.09	-0.09	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0727	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.87	102.83	0.04	0.04	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0728	Buy Sell	G-SEC (T.Bond)	-	-	-	-	107.25	107.09	0.16	0.15	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0729	Buy Sell	G-SEC (T.Bond)	-	-	-	-	108.75	109.02	-0.27	-0.25	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0730	Buy Sell	G-SEC (T.Bond)	-	-	-	-	105.35	105.35	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0736	Buy Sell	G-SEC (T.Bond)	-	-	-	-	81.31	81.33	-0.02	-0.02	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0828	Buy Sell	G-SEC (T.Bond)	-	-	-	-	107.62	107.56	0.06	0.06	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0829	Buy Sell	G-SEC (T.Bond)	-	-	-	-	108.22	108.38	-0.16	-0.15	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0840	Buy Sell	G-SEC (T.Bond)	-	-	-	-	113.43	113.44	-0.01	-0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0927	Buy Sell	G-SEC (T.Bond)	-	-	-	-	103.43	103.45	-0.02	-0.02	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0928	Buy Sell	G-SEC (T.Bond)	-	-	-	-	107.92	107.96	-0.04	-0.04	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0929	Buy Sell	G-SEC (T.Bond)	-	-	-	-	108.11	108.18	-0.07	-0.06	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0930	Buy Sell	G-SEC (T.Bond)	-	-	-	-	99.92	99.92	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y0933	Buy Sell	G-SEC (T.Bond)	-	-	-	-	94.24	94.42	-0.18	-0.19	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y1026	Buy Sell	G-SEC (T.Bond)	-	-	-	-	100.02	100.03	-0.01	-0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y1027	Buy Sell	G-SEC (T.Bond)	-	-	-	-	103.72	103.77	-0.05	-0.05	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y1028	Buy Sell	G-SEC (T.Bond)	106.16	106.16	106.16	106.16	106.16	108.24	-2.08	-1.92	5000.00	0.53	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y1029	Buy Sell	G-SEC (T.Bond)	-	-	-	-	108.05	108.06	-0.01	-0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y1126	Buy Sell	G-SEC (T.Bond)	-	-	-	-	100.24	100.25	-0.01	-0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y1127	Buy Sell	G-SEC (T.Bond)	-	-	-	-	104.11	104.15	-0.04	-0.04	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y1128	Buy Sell	G-SEC (T.Bond)	-	-	-	-	108.17	108.31	-0.14	-0.13	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y1129	Buy Sell	G-SEC (T.Bond)	-	-	-	-	108.28	108.28	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y1133	Buy Sell	G-SEC (T.Bond)	-	-	-	-	95.90	96.06	-0.16	-0.17	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y1226	Buy Sell	G-SEC (T.Bond)	-	-	-	-	100.52	100.54	-0.02	-0.02	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y1227	Buy Sell	G-SEC (T.Bond)	-	-	-	-	104.54	104.51	0.03	0.03	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB15Y1228	Buy Sell	G-SEC (T.Bond)	-	-	-	-	108.39	108.57	-0.18	-0.17	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0128	Buy Sell	G-SEC (T.Bond)	-	-	-	-	106.23	106.13	0.10	0.09	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0129	Buy Sell	G-SEC (T.Bond)	-	-	-	-	110.07	110.32	-0.25	-0.23	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0131	Buy Sell	G-SEC (T.Bond)	-	-	-	-	103.55	103.56	-0.01	-0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0132	Buy Sell	G-SEC (T.Bond)	-	-	-	-	113.43	113.78	-0.35	-0.31	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0133	Buy Sell	G-SEC (T.Bond)	-	-	-	-	119.75	120.48	-0.73	-0.61	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0134	Buy Sell	G-SEC (T.Bond)	-	-	-	-	121.05	121.23	-0.18	-0.15	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0143	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.11	99.59	2.52	2.53	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0228	Buy Sell	G-SEC (T.Bond)	-	-	-	-	106.61	106.50	0.11	0.10	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0229	Buy Sell	G-SEC (T.Bond)	-	-	-	-	110.29	110.60	-0.31	-0.28	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0230	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.32	102.32	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0231	Buy Sell	G-SEC (T.Bond)	-	-	-	-	103.51	103.51	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0232	Buy Sell	G-SEC (T.Bond)	-	-	-	-	114.09	114.53	-0.44	-0.38	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0233	Buy Sell	G-SEC (T.Bond)	-	-	-	-	121.22	121.46	-0.24	-0.20	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0234	Buy Sell	G-SEC (T.Bond)	-	-	-	-	121.07	121.25	-0.18	-0.15	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0328	Buy Sell	G-SEC (T.Bond)	-	-	-	-	107.01	106.89	0.12	0.11	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0329	Buy Sell	G-SEC (T.Bond)	-	-	-	-	110.54	110.91	-0.37	-0.33	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0330	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.61	102.61	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0331	Buy Sell	G-SEC (T.Bond)	-	-	-	-	103.59	103.59	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0332	Buy Sell	G-SEC (T.Bond)	-	-	-	-	114.61	115.12	-0.51	-0.44	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0333	Buy Sell	G-SEC (T.Bond)	-	-	-	-	121.69	121.72	-0.03	-0.02	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0334	Buy Sell	G-SEC (T.Bond)	-	-	-	-	120.70	121.00	-0.30	-0.25	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0342	Buy Sell	G-SEC (T.Bond)	-	-	-	-	92.80	93.06	-0.26	-0.28	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0428	Buy Sell	G-SEC (T.Bond)	-	-	-	-	107.34	107.21	0.13	0.12	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0429	Buy Sell	G-SEC (T.Bond)	-	-	-	-	107.45	107.88	-0.43	-0.40	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0430	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.88	102.88	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0431	Buy Sell	G-SEC (T.Bond)	-	-	-	-	103.60	103.60	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0432	Buy Sell	G-SEC (T.Bond)	-	-	-	-	115.15	115.73	-0.58	-0.50	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0433	Buy Sell	G-SEC (T.Bond)	-	-	-	-	121.66	121.73	-0.07	-0.06	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0434	Buy Sell	G-SEC (T.Bond)	-	-	-	-	120.83	121.24	-0.41	-0.34	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0436	Buy Sell	G-SEC (T.Bond)	-	-	-	-	98.09	98.11	-0.02	-0.02	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0528	Buy Sell	G-SEC (T.Bond)	-	-	-	-	107.75	107.61	0.14	0.13	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0529	Buy Sell	G-SEC (T.Bond)	-	-	-	-	106.67	107.10	-0.43	-0.40	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0530	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.91	102.91	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0531	Buy Sell	G-SEC (T.Bond)	-	-	-	-	103.39	103.39	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0532	Buy Sell	G-SEC (T.Bond)	-	-	-	-	115.74	116.38	-0.64	-0.55	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0533	Buy Sell	G-SEC (T.Bond)	-	-	-	-	121.55	121.68	-0.13	-0.11	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0534	Buy Sell	G-SEC (T.Bond)	-	-	-	-	120.99	121.54	-0.55	-0.45	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0540	Buy Sell	G-SEC (T.Bond)	-	-	-	-	104.74	104.76	-0.02	-0.02	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0545	Buy Sell	G-SEC (T.Bond)	-	-	-	-	133.19	133.19	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0628	Buy Sell	G-SEC (T.Bond)	-	-	-	-	108.01	107.87	0.14	0.13	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0629	Buy Sell	G-SEC (T.Bond)	-	-	-	-	104.35	104.69	-0.34	-0.32	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0630	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.60	102.60	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0631	Buy Sell	G-SEC (T.Bond)	-	-	-	-	103.11	103.12	-0.01	-0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0632	Buy Sell	G-SEC (T.Bond)	-	-	-	-	116.20	116.74	-0.54	-0.46	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0633	Buy Sell	G-SEC (T.Bond)	-	-	-	-	121.55	121.71	-0.16	-0.13	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0634	Buy Sell	G-SEC (T.Bond)	-	-	-	-	121.05	121.67	-0.62	-0.51	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0639	Buy Sell	G-SEC (T.Bond)	-	-	-	-	105.45	106.27	-0.82	-0.77	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0640	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.68	102.70	-0.02	-0.02	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0641	Buy Sell	G-SEC (T.Bond)	-	-	-	-	79.10	79.21	-0.11	-0.14	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0642	Buy Sell	G-SEC (T.Bond)	-	-	-	-	100.40	100.73	-0.33	-0.33	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0727	Buy Sell	G-SEC (T.Bond)	-	-	-	-	105.93	105.92	0.01	0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0728	Buy Sell	G-SEC (T.Bond)	-	-	-	-	108.32	108.17	0.15	0.14	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0729	Buy Sell	G-SEC (T.Bond)	-	-	-	-	101.71	101.94	-0.23	-0.23	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0730	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.61	102.61	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0731	Buy Sell	G-SEC (T.Bond)	-	-	-	-	104.23	104.24	-0.01	-0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0732	Buy Sell	G-SEC (T.Bond)	-	-	-	-	116.59	117.02	-0.43	-0.37	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0733	Buy Sell	G-SEC (T.Bond)	-	-	-	-	121.50	121.71	-0.21	-0.17	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0734	Buy Sell	G-SEC (T.Bond)	-	-	-	-	121.32	121.87	-0.55	-0.45	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0735	Buy Sell	G-SEC (T.Bond)	-	-	-	-	111.76	107.65	4.11	3.82	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0744	Buy Sell	G-SEC (T.Bond)	-	-	-	-	136.10	137.53	-1.43	-1.04	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	29490.42	2166.82	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0827	Buy Sell	G-SEC (T.Bond)	-	-	-	-	106.17	106.19	-0.02	-0.02	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0828	Buy Sell	G-SEC (T.Bond)	-	-	-	-	108.74	108.68	0.06	0.06	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0829	Buy Sell	G-SEC (T.Bond)	-	-	-	-	100.73	100.87	-0.14	-0.14	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0830	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.60	102.60	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0831	Buy Sell	G-SEC (T.Bond)	-	-	-	-	104.99	105.00	-0.01	-0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0832	Buy Sell	G-SEC (T.Bond)	-	-	-	-	117.27	117.55	-0.28	-0.24	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0833	Buy Sell	G-SEC (T.Bond)	-	-	-	-	121.52	121.77	-0.25	-0.21	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0834	Buy Sell	G-SEC (T.Bond)	-	-	-	-	120.61	121.06	-0.45	-0.37	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0845	Buy Sell	G-SEC (T.Bond)	-	-	-	-	112.38	112.37	0.01	0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	11238.00	1000.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0927	Buy Sell	G-SEC (T.Bond)	-	-	-	-	105.58	105.62	-0.04	-0.04	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0928	Buy Sell	G-SEC (T.Bond)	-	-	-	-	109.06	109.10	-0.04	-0.04	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0930	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.57	102.57	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0931	Buy Sell	G-SEC (T.Bond)	-	-	-	-	107.67	107.75	-0.08	-0.07	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0932	Buy Sell	G-SEC (T.Bond)	-	-	-	-	117.62	117.86	-0.24	-0.20	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0933	Buy Sell	G-SEC (T.Bond)	-	-	-	-	121.67	121.90	-0.23	-0.19	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y0934	Buy Sell	G-SEC (T.Bond)	-	-	-	-	121.52	121.89	-0.37	-0.30	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1027	Buy Sell	G-SEC (T.Bond)	-	-	-	-	105.65	105.72	-0.07	-0.07	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1028	Buy Sell	G-SEC (T.Bond)	-	-	-	-	109.35	109.44	-0.09	-0.08	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1029	Buy Sell	G-SEC (T.Bond)	-	-	-	-	101.95	101.95	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1030	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.53	102.53	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1031	Buy Sell	G-SEC (T.Bond)	-	-	-	-	110.54	110.68	-0.14	-0.13	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1032	Buy Sell	G-SEC (T.Bond)	-	-	-	-	117.70	118.25	-0.55	-0.47	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1033	Buy Sell	G-SEC (T.Bond)	-	-	-	-	121.81	122.03	-0.22	-0.18	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1034	Buy Sell	G-SEC (T.Bond)	-	-	-	-	122.01	122.28	-0.27	-0.22	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1127	Buy Sell	G-SEC (T.Bond)	-	-	-	-	105.74	105.77	-0.03	-0.03	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1128	Buy Sell	G-SEC (T.Bond)	-	-	-	-	109.60	109.73	-0.13	-0.12	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1130	Buy Sell	G-SEC (T.Bond)	-	-	-	-	103.14	103.14	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1131	Buy Sell	G-SEC (T.Bond)	-	-	-	-	110.85	111.05	-0.20	-0.18	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1132	Buy Sell	G-SEC (T.Bond)	-	-	-	-	117.86	118.77	-0.91	-0.77	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1133	Buy Sell	G-SEC (T.Bond)	-	-	-	-	121.16	121.37	-0.21	-0.17	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1134	Buy Sell	G-SEC (T.Bond)	-	-	-	-	122.39	122.57	-0.18	-0.15	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1135	Buy Sell	G-SEC (T.Bond)	-	-	-	-	100.62	100.62	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1138	Buy Sell	G-SEC (T.Bond)	-	-	-	-	97.85	98.68	-0.83	-0.84	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1227	Buy Sell	G-SEC (T.Bond)	-	-	-	-	105.95	105.90	0.05	0.05	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1228	Buy Sell	G-SEC (T.Bond)	-	-	-	-	109.81	109.99	-0.18	-0.16	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1229	Buy Sell	G-SEC (T.Bond)	-	-	-	-	101.95	101.95	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1230	Buy Sell	G-SEC (T.Bond)	-	-	-	-	103.49	103.50	-0.01	-0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1231	Buy Sell	G-SEC (T.Bond)	-	-	-	-	111.24	111.52	-0.28	-0.25	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1232	Buy Sell	G-SEC (T.Bond)	-	-	-	-	118.51	119.62	-1.11	-0.93	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1233	Buy Sell	G-SEC (T.Bond)	-	-	-	-	121.28	121.48	-0.20	-0.16	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB20Y1242	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.65	102.09	0.56	0.55	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB2Y0127	Buy Sell	G-SEC (T.Bond)	-	-	-	-	100.90	100.94	-0.04	-0.04	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB2Y0227	Buy Sell	G-SEC (T.Bond)	-	-	-	-	100.87	100.91	-0.04	-0.04	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB2Y0327	Buy Sell	G-SEC (T.Bond)	-	-	-	-	101.21	101.25	-0.04	-0.04	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB2Y0427	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.00	102.02	-0.02	-0.02	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB2Y0527	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.21	102.21	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB2Y0627	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.68	102.67	0.01	0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB2Y0727	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.61	102.57	0.04	0.04	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	42485.67	4140.50	-	-	-	-	-	0.00	0.00	-	-	-
TB2Y0927	Buy Sell	G-SEC (T.Bond)	-	-	-	-	101.87	101.87	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	25467.50	2500.00	-	-	-	-	-	0.00	0.00	-	-	-
TB2Y1126	Buy Sell	G-SEC (T.Bond)	-	-	-	-	100.23	100.24	-0.01	-0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB2Y1127	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.05	102.12	-0.07	-0.07	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	40820.00	4000.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y0128	Buy Sell	G-SEC (T.Bond)	-	-	-	-	100.43	100.32	0.11	0.11	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y0230	Buy Sell	G-SEC (T.Bond)	-	-	-	-	106.13	106.13	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y0327	Buy Sell	G-SEC (T.Bond)	-	-	-	-	99.35	99.35	0.00	0.00	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y0428	Buy Sell	G-SEC (T.Bond)	-	-	-	-	100.49	100.35	0.14	0.14	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y0429	Buy Sell	G-SEC (T.Bond)	-	-	-	-	108.76	110.29	-1.53	-1.39	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y0430	Buy Sell	G-SEC (T.Bond)	-	-	-	-	112.43	112.44	-0.01	-0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y0527	Buy Sell	G-SEC (T.Bond)	-	-	-	-	99.92	99.90	0.02	0.02	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y0529	Buy Sell	G-SEC (T.Bond)	107.64	107.64	107.64	107.64	107.64	110.09	-2.45	-2.23	2000.00	0.22	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	58.71	-	0.08
TB5Y0628	Buy Sell	G-SEC (T.Bond)	-	-	-	-	101.27	101.11	0.16	0.16	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y0630	Buy Sell	G-SEC (T.Bond)	-	-	-	-	112.71	112.73	-0.02	-0.02	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y0727	Buy Sell	G-SEC (T.Bond)	-	-	-	-	100.04	99.98	0.06	0.06	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y0828	Buy Sell	G-SEC (T.Bond)	-	-	-	-	101.79	101.61	0.18	0.18	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y0928	Buy Sell	G-SEC (T.Bond)	-	-	-	-	102.05	102.06	-0.01	-0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y0930	Buy Sell	G-SEC (T.Bond)	-	-	-	-	105.14	105.15	-0.01	-0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	21028.00	2000.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y1029	Buy Sell	G-SEC (T.Bond)	112.29	112.29	112.29	112.29	112.29	110.27	2.02	1.83	3000.00	0.34	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	64.57	-	0.10
TB5Y1126	Buy Sell	G-SEC (T.Bond)	-	-	-	-	99.91	99.89	0.02	0.02	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y1127	Buy Sell	G-SEC (T.Bond)	-	-	-	-	99.84	99.87	-0.03	-0.03	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y1128	Buy Sell	G-SEC (T.Bond)	-	-	-	-	105.65	105.75	-0.10	-0.09	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y1130	Buy Sell	G-SEC (T.Bond)	-	-	-	-	107.70	107.71	-0.01	-0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	53850.00	5000.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y1228	Buy Sell	G-SEC (T.Bond)	-	-	-	-	104.52	104.68	-0.16	-0.15	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	0.00	0.00	-	-	-	-	-	0.00	0.00	-	-	-
TB5Y1229	Buy Sell	G-SEC (T.Bond)	-	-	-	-	110.80	110.81	-0.01	-0.01	-	-	A	0	0	0.00	0	0.00	0.00	0.00	0.00	33240.00	3000.00	-	-	-	-	-	0.00	0.00	-	-	-
AGRANINS	Buy Sell	Insurance	28.00	27.20	28.10	27.20	28.00	27.70	0.30	1.08	62222.00	1.74	A	153.89	27.7	72.25	27.75	0.00	16.71	0.00	55.54	1008.52	360.19	16-Mar-2026	14-May-2026	-	-	-	0.50	19.92	48.78	73.45	1.50
ASIAINS	Buy Sell	Insurance	38.60	39.00	39.70	38.50	38.60	39.00	-0.40	-1.03	36230.00	1.42	A	18.66	23.21	62.12	37.88	0.00	11.76	0.00	50.36	1816.90	470.70	23-Apr-2026	29-Jun-2026	2.59	10.00	-	0.84	30.27	42.97	93.69	1.66
ASIAPACINS	Buy Sell	Insurance	45.50	45.00	45.90	45.00	45.40	45.30	0.10	0.22	66769.00	3.04	A	18.05	10.34	66.39	33.61	0.00	32.89	0.00	33.50	1922.69	423.50	03-May-2026	09-Jul-2026	3.08	14.00	-	2.19	27.49	43.69	65.47	1.44
BGIC	Buy Sell	Insurance	38.60	38.60	39.00	38.50	38.50	38.80	-0.30	-0.77	29311.00	1.13	A	25.7	15.65	66.60	33.4	0.00	45.93	0.00	20.67	2080.05	540.27	30-Apr-2026	18-Jun-2026	2.86	11.00	-	1.24	22.05	42.64	41.80	1.15
BNIPLC	Buy Sell	Insurance	155.80	159.00	159.00	152.30	155.80	155.90	-0.10	-0.06	25397.00	3.96	A	32.41	25.98	8.63	60.13	0.00	8.63	0.00	0.00	6894.15	442.50	19-Apr-2026	23-Jun-2026	1.41	22.00	-	3.00	34.26	-	-	-
CENTRALINS	Buy Sell	Insurance	42.80	43.60	43.80	42.70	42.80	43.30	-0.50	-1.15	156746.00	6.76	A	23.16	18.14	60.38	39.33	0.29	14.36	0.00	46.02	2274.60	531.45	19-Apr-2026	18-Jun-2026	2.80	12.00	-	1.79	51.43	49.55	137.69	1.32
CITYGENINS	Buy Sell	Insurance	130.60	130.30	131.30	130.30	130.80	130.50	0.30	0.23	4297.00	0.56	A	38.38	24.17	63.94	36.06	0.00	38.59	0.01	25.34	8916.13	681.66	10-Feb-2026	30-Mar-2026	0.76	10.00	-	2.70	26.30	60.22	20.29	0.63
CLICL	Buy Sell	Insurance	45.20	45.80	46.20	44.90	45.20	45.60	-0.40	-0.88	70062.00	3.18	B	268.24	0	40.00	60	0.00	5.78	0.00	34.22	1695.00	375.00	28-Jun-2026	10-Aug-2026	0.88	4.00	-	0.17	11.44	49.14	160.68	1.24
CONTININS	Buy Sell	Insurance	30.80	30.70	31.40	30.40	30.80	30.90	-0.10	-0.32	192516.00	5.94	B	20.6	16.61	68.46	31.54	0.00	8.60	0.00	59.86	1345.52	436.86	03-May-2026	13-Aug-2026	1.62	5.00	-	0.93	23.71	43.04	158.48	1.52
CRYSTALINS	Buy Sell	Insurance	62.90	64.70	64.90	62.70	62.90	64.00	-1.10	-1.72	138383.00	8.81	A	19.16	16.49	42.00	58	0.00	14.41	0.02	27.57	2767.60	440.00	17-Feb-2026	30-Mar-2026	1.91	12.00	-	1.94	28.47	43.63	287.87	1.56
DELTALIFE	Buy Sell	Insurance	67.90	69.40	69.40	67.70	67.90	68.20	-0.30	-0.44	9787.00	0.67	A	0	0	51.16	48.84	0.00	15.33	0.00	35.83	8402.63	1237.50	12-May-2026	29-Jun-2026	5.15	35.00	-	0.00	0.00	33.46	11.47	1.45
DGIC	Buy Sell	Insurance	40.90	41.50	41.50	40.60	40.90	41.30	-0.40	-0.97	373945.00	15.30	B	258.13	42.14	51.02	48.98	0.00	12.08	0.00	38.94	1636.00	400.00	21-May-2026	09-Sep-2026	0.49	2.00	-	0.49	11.84	59.91	810.09	1.59
DHAKAINS	Buy Sell	Insurance	41.60	42.00	42.50	41.30	41.60	42.10	-0.50	-1.19	32415.00	1.36	A	24.48	17.54	45.19	54.81	0.00	12.16	0.06	32.97	1669.20	401.25	14-May-2026	20-Jul-2026	2.40	10.00	-	1.20	37.87	39.58	51.12	1.48
EASTERNINS	Buy Sell	Insurance	57.50	56.90	59.40	56.90	57.50	57.40	0.10	0.17	34760.00	2.00	A	19.93	15.86	55.14	44.86	0.00	26.83	0.00	28.31	2478.83	431.10	03-May-2026	14-Jul-2026	2.61	15.00	-	1.81	52.57	44.57	111.02	1.57
EASTLAND	Buy Sell	Insurance	26.00	26.10	26.40	25.80	26.00	26.10	-0.10	-0.38	73085.00	1.91	A	23.73	18.64	58.89	41.11	0.00	25.26	0.00	33.63	2180.90	838.81	23-Apr-2026	29-Jun-2026	3.85	10.00	-	0.70	22.50	38.79	48.85	1.24
EIL	Buy Sell	Insurance	31.50	31.90	31.90	31.40	31.50	31.60	-0.10	-0.32	130808.00	4.14	B	26.78	18.16	40.00	60	0.00	5.49	0.00	34.51	2053.72	651.97	03-May-2026	01-Jul-2026	1.59	5.00	-	0.87	20.79	46.98	242.50	1.14
FAREASTLIF	Buy Sell	Insurance	17.00	17.00	17.20	16.80	16.90	16.60	0.30	1.81	6929.00	0.12	Z	0	0	81.94	18.06	0.00	42.78	0.00	39.16	1263.15	747.43	01-Nov-2021	22-Dec-2021	-	-	-	0.00	0.00	41.29	16.38	1.65
FEDERALINS	Buy Sell	Insurance	25.50	25.50	25.90	25.30	25.50	25.60	-0.10	-0.39	183164.00	4.68	A	23.27	12.67	63.96	36.04	0.00	1.89	0.00	62.07	1811.51	710.40	03-May-2026	17-Aug-2026	3.92	10.00	-	1.01	14.05	38.16	143.52	1.33
GLOBALINS	Buy Sell	Insurance	40.00	40.80	40.80	39.60	40.00	40.60	-0.60	-1.48	276390.00	11.14	A	31.47	13.72	64.68	35.32	0.00	9.99	0.00	54.69	1622.07	405.52	14-Jun-2026	18-Aug-2026	2.50	10.00	-	1.48	16.31	40.54	516.48	1.54
GREENDELT	Buy Sell	Insurance	63.90	66.10	66.20	63.60	63.90	65.40	-1.50	-2.29	38919.00	2.50	A	12.02	12.63	69.42	30.58	0.00	23.19	4.60	41.63	6402.03	1001.88	16-Feb-2026	31-Mar-2026	4.23	27.00	-	2.59	75.83	46.47	31.21	1.31
ICICL	Buy Sell	Insurance	36.70	36.90	37.60	36.50	36.70	36.90	-0.20	-0.54	304506.00	11.28	A	32.65	19.63	55.95	44.05	0.00	6.66	0.00	49.29	1858.96	506.53	30-Apr-2026	06-Aug-2026	2.72	10.00	-	0.94	18.31	48.28	342.97	1.47
ISLAMIINS	Buy Sell	Insurance	72.60	71.10	73.80	70.20	72.60	71.10	1.50	2.11	1030000.00	74.74	A	20.85	17.26	54.39	45.61	0.00	11.56	0.00	42.83	2988.59	411.65	25-Jun-2026	27-Aug-2026	2.20	16.00	-	2.06	25.75	71.33	299.66	1.31
JANATAINS	Buy Sell	Insurance	30.10	31.00	31.00	30.00	30.10	30.50	-0.40	-1.31	29034.00	0.88	A	27.73	19.06	60.13	39.87	0.00	8.06	0.00	52.07	1459.33	484.83	07-May-2026	19-Jul-2026	3.32	10.00	-	0.80	15.93	36.98	89.11	1.36
KARNAPHULI	Buy Sell	Insurance	51.10	49.40	51.70	49.40	51.10	49.60	1.50	3.02	547687.00	27.77	A	23.29	17.22	67.26	32.74	0.00	11.85	0.00	55.41	2293.17	448.76	26-Apr-2026	09-Jul-2026	1.96	10.00	-	1.44	25.97	48.49	273.46	1.37
MEGHNAINS	Buy Sell	Insurance	31.50	31.80	32.30	31.10	31.50	31.80	-0.30	-0.94	340346.00	10.85	A	23.56	18.07	79.68	20.32	0.00	13.05	0.00	66.63	1260.00	400.00	28-Apr-2026	23-Jun-2026	3.17	10.00	-	0.88	14.37	39.03	273.95	1.51
MEGHNALIFE	Buy Sell	Insurance	49.20	49.80	49.80	48.80	49.10	49.80	-0.70	-1.41	18971.00	0.93	A	0	0	69.89	30.11	0.00	21.39	0.00	48.50	2082.10	424.05	29-Jun-2026	20-Aug-2026	3.05	15.00	-	1.61	22.90	36.49	45.22	1.42
MERCINS	Buy Sell	Insurance	44.10	44.70	45.40	43.80	44.10	44.70	-0.60	-1.34	347483.00	15.50	A	27.09	50.8	66.57	33.43	0.00	23.50	0.00	43.07	1900.51	430.95	03-May-2026	30-Jun-2026	2.27	10.00	-	0.44	22.21	43.86	830.96	1.07
NATLIFEINS	Buy Sell	Insurance	90.80	91.80	91.80	90.70	90.80	90.70	0.10	0.11	3618.00	0.33	A	24.51	23.2	38.89	61.11	0.00	16.26	0.00	22.63	9853.80	1085.22	13-May-2026	30-Jun-2026	4.07	37.00	-	3.70	59.87	41.20	3.09	1.05
NITOLINS	Buy Sell	Insurance	55.80	54.00	56.50	54.00	55.80	54.20	1.60	2.95	756725.00	42.04	A	28.08	34.3	65.00	35	0.00	14.15	0.00	50.85	2355.77	422.18	01-Apr-2026	12-Jul-2026	1.79	10.00	-	0.79	32.08	54.80	518.18	1.10
NORTHRNINS	Buy Sell	Insurance	33.30	34.00	34.00	33.10	33.30	33.30	0.00	0.00	70018.00	2.33	A	19.82	18.71	69.18	30.82	0.00	28.13	0.00	41.05	1491.59	447.93	13-May-2026	29-Aug-2026	1.50	5.00	5.00	0.89	26.37	35.18	63.53	1.16
PADMALIFE	Buy Sell	Insurance	14.60	14.60	15.30	14.60	14.60	14.70	-0.10	-0.68	16156.00	0.24	Z	0	0	68.44	31.56	0.00	17.64	0.00	50.80	567.65	388.80	15-Jul-2026	17-Sep-2026	-	-	-	0.00	0.00	28.84	11.46	1.42
PARAMOUNT	Buy Sell	Insurance	64.00	63.50	64.80	63.50	64.00	63.80	0.20	0.31	290710.00	18.68	A	29.13	14.57	51.52	48.48	0.00	18.31	0.05	33.16	2602.56	406.65	11-Mar-2026	18-May-2026	1.56	10.00	-	2.19	29.86	56.17	283.37	1.47
PEOPLESINS	Buy Sell	Insurance	56.90	57.80	58.40	56.60	56.90	57.80	-0.90	-1.56	150028.00	8.62	A	13.79	9.86	65.51	34.49	0.00	7.89	0.00	57.62	2628.78	462.00	26-Apr-2026	24-Jun-2026	1.85	10.50	-	2.93	40.88	43.52	190.84	1.36
PHENIXINS	Buy Sell	Insurance	44.90	45.70	45.80	44.30	44.60	45.30	-0.70	-1.55	193760.00	8.73	A	22.43	15.62	61.12	38.88	0.00	12.22	0.00	48.90	1799.23	403.42	30-Apr-2026	29-Jul-2026	2.69	12.00	-	1.45	38.22	42.52	177.43	1.40
PIONEERINS	Buy Sell	Insurance	66.10	66.30	67.20	65.60	66.10	65.80	0.30	0.46	152418.00	10.10	A	14.4	10.93	60.06	39.94	0.00	28.27	0.00	31.79	6787.91	1026.91	03-Mar-2026	04-May-2026	3.78	25.00	5.00	3.01	47.28	50.33	78.19	1.35
POPULARLIF	Buy Sell	Insurance	53.70	54.50	54.60	53.50	53.70	54.10	-0.40	-0.74	32126.00	1.75	A	36.8	0	76.30	23.7	0.00	27.58	0.00	48.72	3245.00	604.28	28-Jun-2026	22-Sep-2026	3.72	20.00	-	1.47	78.10	39.68	40.37	1.44
PRAGATIINS	Buy Sell	Insurance	70.20	69.50	70.50	69.30	70.20	69.20	1.00	1.45	75439.00	5.29	A	13.03	11.13	64.93	35.07	0.00	23.46	0.00	41.47	5701.26	812.15	13-Apr-2026	18-Jun-2026	3.85	27.00	3.00	3.11	57.43	41.55	41.43	1.42
PRAGATILIF	Buy Sell	Insurance	135.50	135.50	136.40	134.60	135.50	135.10	0.40	0.30	30565.00	4.14	A	0	0	61.38	38.62	0.00	15.62	0.00	45.76	4850.88	358.00	22-Jun-2026	13-Aug-2026	1.11	15.00	10.00	0.00	0.00	41.13	74.06	1.25
PRIMEINSUR	Buy Sell	Insurance	45.10	45.20	46.30	44.10	45.10	45.10	0.00	0.00	276156.00	12.49	A	22.78	17.35	67.62	32.38	0.00	11.95	0.00	55.67	1843.58	408.77	03-May-2026	15-Jun-2026	2.22	10.00	-	1.30	21.23	44.01	217.50	1.22
PRIMELIFE	Buy Sell	Insurance	35.40	36.50	37.70	35.40	35.40	35.90	-0.50	-1.39	15727.00	0.57	B	0	0	63.92	36.08	0.00	32.85	0.18	30.89	1080.42	305.20	16-Jun-2026	17-Sep-2026	0.07	0.25	-	0.00	0.00	41.37	34.70	1.52
PROGRESLIF	Buy Sell	Insurance	34.80	35.00	35.00	34.70	34.80	34.90	-0.10	-0.29	1467.00	0.05	Z	0	0	61.18	38.82	0.00	9.72	0.00	51.46	579.18	166.43	28-Apr-2025	29-Jun-2025	-	-	-	0.00	0.00	41.35	18.95	0.99
PROVATIINS	Buy Sell	Insurance	54.80	51.50	55.80	51.50	54.80	51.80	3.00	5.79	690390.00	37.16	A	29.94	23.12	69.65	30.35	0.00	15.32	0.00	54.33	2209.11	403.12	29-Apr-2026	10-Aug-2026	2.19	12.00	-	1.12	23.56	57.66	154.24	1.33
PURABIGEN	Buy Sell	Insurance	26.30	26.10	26.60	26.00	26.20	26.10	0.10	0.38	124867.00	3.28	A	21.57	15.54	68.42	31.58	0.00	23.94	0.02	44.46	1567.09	598.13	13-May-2026	30-Aug-2026	3.82	10.00	-	0.84	15.50	41.53	80.01	1.42
RELIANCINS	Buy Sell	Insurance	95.90	93.00	97.00	93.00	95.90	92.50	3.40	3.68	410464.00	39.24	A	10.99	7.09	32.05	67.95	0.00	10.37	0.00	21.68	10084.95	1051.61	01-Mar-2026	30-Apr-2026	3.13	30.00	-	6.52	84.68	43.71	222.16	1.24
REPUBLIC	Buy Sell	Insurance	35.10	35.10	35.90	34.70	35.10	34.80	0.30	0.86	86096.00	3.04	A	18.51	15.96	55.24	44.76	0.00	18.90	0.00	36.34	1920.12	547.04	30-Apr-2026	29-Jun-2026	2.92	10.25	-	1.09	19.77	40.38	106.30	1.40
RUPALIINS	Buy Sell	Insurance	26.60	26.20	26.90	26.20	26.60	26.20	0.40	1.53	157314.00	4.19	A	25.69	18.45	53.65	46.35	0.00	17.84	0.00	35.81	2141.26	804.99	27-Apr-2026	29-Jul-2026	1.88	5.00	5.00	0.71	21.03	45.32	65.98	1.48
RUPALILIFE	Buy Sell	Insurance	77.50	78.50	78.50	77.40	77.50	78.10	-0.60	-0.77	39192.00	3.04	A	0	0	68.97	31.03	0.00	21.43	0.00	47.54	2326.10	300.14	21-Jul-2026	24-Sep-2026	1.55	12.00	-	0.00	0.00	46.15	112.77	1.48
SANDHANINS	Buy Sell	Insurance	22.50	22.90	22.90	22.30	22.50	22.80	-0.30	-1.32	112321.00	2.53	A	19	19	68.33	31.67	0.00	16.32	0.00	52.01	2468.22	1096.99	20-Jul-2026	29-Sep-2026	5.33	12.00	-	1.20	18.00	33.04	74.40	1.39
SICL	Buy Sell	Insurance	31.80	32.20	32.50	31.60	31.80	32.20	-0.40	-1.24	135097.00	4.32	B	25.16	15.33	49.60	50.4	0.00	6.37	0.00	43.23	1272.00	400.00	15-Jun-2026	27-Sep-2026	3.14	10.00	-	1.05	14.87	36.32	327.94	1.52
SIPLC	Buy Sell	Insurance	133.20	133.80	135.80	131.50	133.20	133.40	-0.20	-0.15	118980.00	15.80	A	25.8	19.68	40.00	60	0.00	8.10	0.00	31.90	5328.00	400.00	17-Feb-2026	31-Mar-2026	1.13	15.00	-	3.39	30.43	45.83	278.57	1.51
SONALILIFE	Buy Sell	Insurance	102.70	107.00	107.00	102.20	102.70	106.60	-3.90	-3.66	479176.00	49.98	A	65.8	0	45.15	54.85	0.00	5.76	0.00	39.39	4878.25	475.00	13-Jul-2026	27-Aug-2026	1.46	15.00	-	1.62	32.15	63.22	260.79	1.30
SONARBAINS	Buy Sell	Insurance	38.30	39.20	39.50	37.90	38.30	38.70	-0.40	-1.03	73884.00	2.86	A	56.09	37.21	60.48	39.52	0.00	12.94	0.00	47.54	1690.78	441.46	10-May-2026	13-Aug-2026	1.31	5.00	5.00	0.52	20.54	49.71	229.28	1.47
STANDARINS	Buy Sell	Insurance	46.70	47.30	47.90	46.70	46.90	46.80	0.10	0.21	86834.00	4.10	A	19.34	17.08	35.72	64.28	0.00	11.58	0.00	24.14	2030.61	432.97	30-Apr-2026	29-Jun-2026	2.56	12.00	-	1.37	23.98	38.42	153.70	1.23
SUNLIFEINS	Buy Sell	Insurance	51.50	53.60	53.80	51.20	51.50	53.60	-2.10	-3.92	239821.00	12.60	B	0	0	64.34	35.66	0.00	16.27	0.00	48.07	1841.68	357.61	14-Jun-2026	03-Sep-2026	-	-	-	0.00	0.00	45.52	477.71	0.95
TAKAFULINS	Buy Sell	Insurance	46.50	47.30	47.60	46.40	46.50	47.00	-0.50	-1.06	59307.00	2.78	A	38.84	18.75	50.48	49.52	0.00	15.36	0.05	35.07	1980.29	425.87	30-Apr-2026	20-Jun-2026	2.15	10.00	-	1.88	20.10	37.01	141.63	1.05
TILIL	Buy Sell	Insurance	44.10	44.90	45.00	43.90	44.10	44.80	-0.70	-1.56	64526.00	2.87	B	224	0	46.62	53.38	0.00	3.81	0.00	42.81	1764.00	400.00	18-Aug-2025	30-Sep-2025	1.13	5.00	-	0.20	12.13	44.67	145.75	1.65
UNIONINS	Buy Sell	Insurance	44.90	44.80	45.20	44.30	44.90	44.40	0.50	1.13	35520.00	1.59	A	23.37	18.05	43.02	56.98	0.00	12.28	0.00	30.74	2173.26	484.02	12-May-2026	25-Aug-2026	2.23	10.00	-	1.23	20.47	41.72	142.69	1.66
UNITEDINS	Buy Sell	Insurance	56.30	57.60	59.00	55.70	56.30	57.10	-0.80	-1.40	78736.00	4.45	A	16.5	15.74	40.10	59.9	0.00	17.44	0.00	22.66	2505.35	445.00	29-Apr-2026	29-Jun-2026	2.66	15.00	-	2.72	36.43	42.81	74.18	1.10
AAMRANET	Buy Sell	IT Sector	18.60	18.70	18.90	18.50	18.60	18.40	0.20	1.09	69327.00	1.29	Z	7.48	0	66.96	33.04	0.00	21.78	0.00	45.18	1729.43	929.80	06-Sep-2026	31-Dec-2024	0.05	0.10	-	-0.44	35.70	50.56	38.58	1.39
AAMRATECH	Buy Sell	IT Sector	16.60	17.10	17.10	16.20	16.60	16.40	0.20	1.22	10469.00	0.17	Z	0	0	69.99	30.01	0.00	28.56	0.00	41.43	1074.14	647.07	13-Jul-2026	31-Dec-2024	0.15	0.25	-	-1.84	16.62	50.11	16.34	1.56
ADNTEL	Buy Sell	IT Sector	55.80	56.60	56.60	55.60	55.80	56.00	-0.20	-0.36	65572.00	3.66	A	21.96	22.58	59.24	40.76	0.00	16.24	1.43	41.57	3607.56	646.52	28-Oct-2025	15-Dec-2025	1.79	10.00	-	1.86	33.68	41.31	66.05	1.26
AGNISYSL	Buy Sell	IT Sector	25.90	26.40	26.60	25.80	25.90	26.10	-0.20	-0.77	124708.00	3.23	B	32.22	23.87	69.97	30.03	0.00	14.80	0.00	55.17	1879.21	725.56	28-Oct-2025	29-Dec-2025	0.97	2.50	-	0.82	17.52	38.54	146.81	1.27
BDCOM	Buy Sell	IT Sector	26.70	26.60	27.10	26.50	26.70	26.80	-0.10	-0.37	126528.00	3.39	A	31.16	43.7	70.00	30	0.00	8.50	0.00	61.50	1680.44	629.38	27-Oct-2025	18-Dec-2025	1.87	5.00	5.00	0.46	14.82	42.08	118.39	1.73
DAFODILCOM	Buy Sell	IT Sector	156.60	156.20	158.60	156.20	156.60	156.20	0.40	0.26	119561.00	18.80	B	976.25	468.6	58.60	41.4	0.00	36.73	0.06	21.81	7816.26	499.12	02-Nov-2025	29-Dec-2025	-	-	-	0.25	13.15	47.79	89.56	0.70
EGEN	Buy Sell	IT Sector	20.20	20.40	20.60	20.10	20.20	20.30	-0.10	-0.49	243154.00	4.95	B	27.07	26.71	69.93	30.07	0.00	13.07	0.53	56.33	1515.00	750.00	30-Oct-2025	29-Dec-2025	1.11	2.25	-	0.57	23.72	33.21	114.36	1.52
GENEXIL	Buy Sell	IT Sector	30.10	30.70	30.70	30.00	30.10	30.30	-0.20	-0.66	146548.00	4.44	B	13.96	10.72	73.93	26.07	0.00	21.80	0.04	52.09	3625.55	1204.50	07-Dec-2025	30-Dec-2025	0.33	1.00	-	2.12	24.20	37.49	119.18	1.79
INTECH	Buy Sell	IT Sector	22.00	22.90	22.90	22.00	22.00	22.20	-0.20	-0.90	9872.00	0.22	Z	0	0	70.00	30	0.00	5.82	0.12	64.06	689.07	313.21	02-Nov-2025	18-Dec-2025	-	-	-	-0.28	-0.72	33.62	64.47	1.44
ISNLTD	Buy Sell	IT Sector	49.20	48.50	50.60	48.20	49.20	49.00	0.20	0.41	121420.00	6.03	B	0	0	78.52	21.48	0.00	13.84	0.00	64.68	537.26	109.20	22-Oct-2025	14-Dec-2025	-	-	-	-0.28	2.14	46.11	725.76	1.30
ITC	Buy Sell	IT Sector	40.20	40.70	40.80	40.00	40.20	40.30	-0.10	-0.25	152332.00	6.15	A	11.13	12.96	48.91	51.09	0.00	14.15	0.20	34.56	5169.43	1285.93	12-Oct-2026	13-Dec-2026	2.49	10.00	-	2.70	24.75	32.49	100.06	1.40
JUTESPINN	Buy Sell	Jute	203.00	210.00	210.00	203.00	203.50	204.30	-0.80	-0.39	295.00	0.06	Z	0	0	60.18	39.82	0.00	23.20	0.00	36.98	345.95	17.00	29-Oct-2025	17-Dec-2016	-	-	-	-30.47	-654.66	43.82	10.90	0.79
NORTHERN	Buy Sell	Jute	95.00	98.70	98.70	95.00	98.30	94.80	3.50	3.69	243.00	0.02	Z	8.37	0	84.91	15.09	0.00	0.00	0.00	84.91	210.56	21.42	29-Oct-2020	27-Dec-2020	0.51	5.00	-	-6.24	75.43	51.23	17.35	1.11
SONALIANSH	Buy Sell	Jute	231.20	239.00	242.00	230.30	231.20	238.40	-7.20	-3.02	388693.00	91.63	A	27.12	31.81	68.98	31.02	0.00	10.74	0.00	58.24	2508.06	108.48	19-Nov-2025	31-Dec-2025	0.65	15.00	-	5.62	234.34	52.09	801.77	1.30
AMANFEED	Buy Sell	Miscellaneous	28.90	28.70	29.20	28.60	28.90	28.60	0.30	1.05	443868.00	12.81	A	130	36.98	36.74	63.26	0.00	11.07	0.03	25.64	3785.04	1309.70	27-Oct-2025	29-Dec-2025	3.98	11.50	-	0.58	28.18	42.70	108.05	1.36
ARAMIT	Buy Sell	Miscellaneous	173.40	171.00	179.00	163.20	171.20	172.90	-1.70	-0.98	3315.00	0.57	A	82.73	0	39.27	60.73	0.00	13.57	0.00	25.70	1027.20	60.00	01-Jan-2026	04-Mar-2026	0.58	10.00	-	-1.19	125.86	39.61	45.06	1.02
BERGERPBL	Buy Sell	Miscellaneous	1460.80	1469.00	1469.00	1455.00	1460.80	1459.50	1.30	0.09	3206.00	4.68	A	19	9.91	10.24	89.76	0.00	8.13	0.01	2.10	71734.03	491.06	16-Jun-2026	24-Aug-2026	3.59	525.00	-	36.81	437.05	50.37	0.91	0.21
BEXIMCO	Buy Sell	Miscellaneous	21.40	21.80	22.10	21.30	21.40	21.80	-0.40	-1.83	1680359.00	36.36	B	0	0	66.89	33.11	0.00	30.29	0.36	36.24	20185.26	9432.36	29-Oct-2024	30-Dec-2024	-	-	5.00	-3.78	82.57	47.44	118.60	0.37
BSC	Buy Sell	Miscellaneous	106.80	107.50	107.50	106.50	106.80	107.40	-0.60	-0.56	60422.00	6.46	A	5.34	6.14	47.90	0	52.10	21.34	0.00	26.56	16290.74	1525.35	13-Nov-2025	22-Dec-2025	2.34	25.00	-	13.11	115.45	39.43	22.12	1.75
GQBALLPEN	Buy Sell	Miscellaneous	609.90	600.00	612.80	600.00	609.90	610.70	-0.80	-0.13	39326.00	23.97	A	0	5089.17	62.23	37.77	0.00	1.47	0.05	60.71	5445.24	89.28	11-Oct-2026	30-Nov-2026	0.20	12.50	-	0.12	143.60	56.72	253.99	0.96
HAMI	Buy Sell	Miscellaneous	141.50	141.10	146.90	141.00	141.50	144.50	-3.00	-2.08	6621.00	0.94	Z	0	516.07	67.48	32.52	0.00	11.76	1.18	54.54	1089.55	77.00	02-Jun-2024	06-Dec-2023	0.07	1.00	-	0.21	9.10	39.25	59.55	0.93
INDEXAGRO	Buy Sell	Miscellaneous	67.00	68.50	68.60	66.40	67.00	68.20	-1.20	-1.76	69402.00	4.66	A	12.36	17.64	42.23	57.77	0.00	23.11	0.00	19.12	3324.29	496.16	19-Oct-2025	15-Dec-2025	1.79	12.00	5.00	2.90	83.66	42.54	145.98	1.23
KBPPWBIL	Buy Sell	Miscellaneous	33.40	34.50	34.50	33.30	33.40	33.90	-0.50	-1.47	383476.00	12.88	A	125.56	44.61	69.87	30.13	0.00	13.26	0.00	56.61	3275.87	980.80	22-Oct-2025	24-Dec-2025	2.99	10.00	-	0.57	12.02	44.23	400.47	1.31
MIRACLEIND	Buy Sell	Miscellaneous	26.00	25.00	26.00	25.00	25.40	25.00	0.40	1.60	26934.00	0.68	Z	0	0	69.74	30.26	0.00	4.89	0.20	64.65	894.54	352.18	29-Oct-2025	23-Dec-2025	-	-	-	-2.40	8.92	43.66	43.31	1.40
NFML	Buy Sell	Miscellaneous	13.10	13.40	13.50	13.00	13.10	13.30	-0.20	-1.50	279934.00	3.70	B	443.33	0	69.60	30.4	0.00	5.25	0.00	64.35	1223.03	933.61	10-Feb-2026	01-Mar-2026	0.08	0.10	-	-0.11	10.98	33.87	184.57	1.34
SAVAREFR	Buy Sell	Miscellaneous	-	-	-	-	215.50	215.50	0.00	0.00	-	-	Z	0	0	49.32	50.68	0.00	7.18	0.00	42.14	300.15	13.93	29-Oct-2023	17-Feb-2024	-	-	-	-3.88	75.14	-	-	-
SINOBANGLA	Buy Sell	Miscellaneous	46.70	46.90	47.10	46.50	46.60	46.90	-0.30	-0.64	72330.00	3.38	A	36.93	32.87	69.39	30.61	0.00	2.45	0.08	66.86	1411.74	302.95	28-Oct-2025	26-Jan-2026	2.15	10.00	-	1.07	26.38	38.99	144.37	1.52
SKTRIMS	Buy Sell	Miscellaneous	13.10	13.40	13.40	12.90	13.10	13.00	0.10	0.77	2776.00	0.04	Z	24.07	0	68.77	31.23	0.00	26.11	0.00	42.66	1109.57	847.00	01-Jun-2026	29-Dec-2024	-	-	-	-1.41	11.06	49.26	27.82	1.23
USMANIAGL	Buy Sell	Miscellaneous	53.90	57.30	57.30	53.20	53.90	54.20	-0.30	-0.55	3942.00	0.21	Z	0	0	47.00	2	51.00	14.36	0.00	32.64	938.45	174.11	29-Oct-2025	21-Dec-2025	-	-	-	-3.72	61.02	49.88	26.19	1.27
1JANATAMF	Buy Sell	Mutual Funds	3.40	3.50	3.50	3.40	3.40	3.50	-0.10	-2.86	248878.00	0.85	A	0	0	75.00	25	0.00	27.57	0.00	47.43	985.74	2899.23	15-Sep-2024	-	-	-	-	-0.54	7.00	44.72	155.87	1.29
1STPRIMFMF	Buy Sell	Mutual Funds	28.90	31.30	31.30	28.30	28.90	30.80	-1.90	-6.17	2182598.00	64.71	A	0	12.73	98.00	2	0.00	29.53	0.01	68.46	578.00	200.00	01-Feb-2026	-	-	-	-	1.21	9.80	52.50	3154.43	0.99
ABB1STMF	Buy Sell	Mutual Funds	3.40	3.60	3.60	3.40	3.40	3.60	-0.20	-5.56	1146760.00	3.99	A	0	0	84.49	15.51	0.00	14.24	0.00	70.25	812.91	2390.90	25-Sep-2024	-	-	-	-	-0.24	7.83	43.56	333.90	1.26
AIBL1STIMF	Buy Sell	Mutual Funds	5.40	5.70	5.70	5.40	5.40	5.60	-0.20	-3.57	991079.00	5.48	A	112	63.64	90.00	10	0.00	40.05	0.00	49.95	540.00	1000.00	16-May-2023	-	-	0.60	-	0.07	10.07	44.14	656.37	0.84
CAPITECGBF	Buy Sell	Mutual Funds	7.90	8.00	8.10	7.70	7.80	8.00	-0.20	-2.50	775613.00	6.10	A	7.55	7.55	35.77	64.23	0.00	1.87	0.00	33.90	1214.30	1556.80	29-Jul-2026	-	-	9.00	-	1.06	10.35	37.79	334.85	1.24
CAPMBDBLMF	Buy Sell	Mutual Funds	-	-	-	-	7.20	7.20	0.00	0.00	-	-	A	0	5.33	80.05	19.95	0.00	11.03	0.00	69.02	360.94	501.31	19-Aug-2026	-	-	-	-	1.35	9.01	-	-	-
CAPMIBBLMF	Buy Sell	Mutual Funds	15.70	15.80	16.20	15.40	15.70	15.80	-0.10	-0.63	383855.00	6.06	A	0	45.14	33.44	66.56	0.00	3.06	0.00	30.38	1049.60	668.54	19-Aug-2026	-	-	-	-	0.35	8.31	54.20	421.22	1.18
DBH1STMF	Buy Sell	Mutual Funds	5.30	5.40	5.50	5.20	5.30	5.40	-0.10	-1.85	252053.00	1.35	A	18.62	0	83.33	16.67	0.00	38.93	0.00	44.40	636.00	1200.00	16-Aug-2023	-	-	3.00	-	-1.10	8.92	46.67	301.05	0.98
EBL1STMF	Buy Sell	Mutual Funds	4.20	4.20	4.30	4.20	4.20	4.20	0.00	0.00	148717.00	0.63	A	0	0	98.62	1.38	0.00	60.48	0.00	38.14	607.97	1447.54	15-Sep-2024	-	-	-	-	-0.54	7.34	45.67	87.12	1.01
EBLNRBMF	Buy Sell	Mutual Funds	3.40	3.40	3.40	3.30	3.30	3.30	0.00	0.00	158112.00	0.53	A	0	0	91.11	8.89	0.00	36.77	0.00	54.34	740.06	2242.61	25-Sep-2024	-	-	-	-	-0.49	7.14	40.87	128.55	1.22
EXIM1STMF	Buy Sell	Mutual Funds	5.60	5.70	5.80	5.50	5.60	5.60	0.00	0.00	2707401.00	15.16	A	0	0	78.03	21.97	0.00	13.99	0.00	64.04	802.24	1432.56	15-Sep-2024	-	-	-	-	-0.37	7.79	44.46	1060.81	1.29
FBFIF	Buy Sell	Mutual Funds	3.30	3.20	3.30	3.20	3.30	3.30	0.00	0.00	121769.00	0.40	A	0	0	46.03	53.97	0.00	28.99	0.00	17.04	2561.29	7761.47	15-Sep-2024	-	-	-	-	-0.65	7.67	41.11	25.41	1.16
GLDNJMF	Buy Sell	Mutual Funds	8.40	8.30	8.50	8.30	8.40	8.40	0.00	0.00	433228.00	3.64	A	24	5.12	39.00	61	0.00	11.02	0.00	27.98	840.00	1000.00	16-Feb-2026	-	-	-	-	0.82	10.21	46.76	270.15	1.08
GRAMEENS2	Buy Sell	Mutual Funds	11.70	11.80	11.90	11.70	11.70	11.70	0.00	0.00	125629.00	1.48	A	14.27	14.27	79.48	20.52	0.00	54.00	0.00	25.48	2134.06	1823.98	13-Aug-2026	-	-	9.00	-	0.82	17.07	41.60	59.41	0.91
GREENDELMF	Buy Sell	Mutual Funds	4.70	4.90	4.90	4.60	4.70	4.80	-0.10	-2.08	1107640.00	5.21	A	34.29	0	69.42	30.58	0.00	23.66	4.60	41.16	705.00	1500.00	16-Aug-2023	-	-	1.50	-	-0.96	9.06	51.49	211.62	1.23
ICB3RDNRB	Buy Sell	Mutual Funds	5.90	5.90	6.10	5.90	5.90	5.80	0.10	1.72	360206.00	2.14	A	4.14	4.14	89.97	10.03	0.00	41.30	0.04	48.63	590.00	1000.00	17-Aug-2026	-	-	-	-	1.40	8.66	50.22	221.48	0.90
ICBAGRANI1	Buy Sell	Mutual Funds	7.80	7.90	8.10	7.80	7.80	7.90	-0.10	-1.27	194641.00	1.55	A	5.85	5.85	49.06	50.94	0.00	33.60	0.00	15.46	765.58	981.51	17-Aug-2026	-	-	4.00	-	1.35	10.35	47.03	126.85	0.68
ICBAMCL2ND	Buy Sell	Mutual Funds	9.50	9.60	9.90	9.30	9.40	9.70	-0.30	-3.09	186763.00	1.78	A	6.6	6.6	100.00	0	0.00	59.75	0.00	40.25	470.00	500.00	17-Aug-2026	-	-	-	-	1.47	9.55	54.12	759.95	0.90
ICBEPMF1S1	Buy Sell	Mutual Funds	6.00	5.90	6.20	5.90	6.00	6.00	0.00	0.00	504010.00	3.04	A	5.36	5.36	90.00	10	0.00	44.39	0.00	45.61	450.00	750.00	17-Aug-2026	-	-	-	-	1.12	8.50	46.88	406.84	0.90
ICBSONALI1	Buy Sell	Mutual Funds	8.30	8.00	8.50	8.00	8.30	8.00	0.30	3.75	4745742.00	39.23	A	7.14	7.14	75.00	25	0.00	34.30	0.00	40.70	830.00	1000.00	17-Aug-2026	-	-	-	-	1.12	9.34	61.73	1172.85	1.03
IFIC1STMF	Buy Sell	Mutual Funds	3.70	3.70	3.80	3.60	3.70	3.60	0.10	2.78	1091444.00	4.04	A	0	0	79.17	20.83	0.00	13.34	0.00	65.83	674.02	1821.68	15-Sep-2024	-	-	-	-	-0.25	7.94	43.30	197.29	1.10
IFILISLMF1	Buy Sell	Mutual Funds	5.70	5.60	5.70	5.50	5.70	5.50	0.20	3.64	695125.00	3.90	A	5.73	5.73	99.00	1	0.00	58.12	0.01	40.87	570.00	1000.00	17-Aug-2026	-	-	-	-	0.96	7.76	52.38	280.04	1.02
LRGLOBMF1	Buy Sell	Mutual Funds	4.20	4.30	4.30	4.10	4.20	4.20	0.00	0.00	124356.00	0.52	A	14.48	0	86.43	13.57	0.00	59.14	0.00	27.29	1306.54	3110.80	15-Nov-2023	-	-	3.00	-	-1.33	8.72	46.01	50.46	1.24
MBL1STMF	Buy Sell	Mutual Funds	9.00	9.30	9.40	8.90	9.00	9.10	-0.10	-1.10	1776954.00	16.09	A	21.67	63.79	90.00	10	0.00	48.54	0.00	41.46	900.00	1000.00	16-May-2023	-	-	4.25	-	0.11	10.12	48.06	1427.07	0.91
NCCBLMF1	Buy Sell	Mutual Funds	5.90	6.00	6.10	5.70	5.80	5.90	-0.10	-1.69	419263.00	2.46	A	9.67	0	85.00	15	0.00	66.36	0.00	18.64	629.32	1085.03	15-Feb-2024	-	-	4.50	-	-0.46	9.86	40.36	109.74	1.04
PF1STMF	Buy Sell	Mutual Funds	12.00	12.80	12.80	11.80	12.00	12.80	-0.80	-6.25	2103268.00	25.73	A	7.8	7.8	80.00	20	0.00	22.28	0.01	57.71	720.00	600.00	17-Aug-2026	-	-	-	-	1.64	8.84	35.96	1567.75	0.92
PHPMF1	Buy Sell	Mutual Funds	3.40	3.50	3.50	3.40	3.40	3.40	0.00	0.00	40113.00	0.14	A	0	0	88.28	11.72	0.00	41.33	0.00	46.95	958.44	2818.93	25-Sep-2024	-	-	-	-	-0.07	7.45	43.51	54.59	1.27
POPULAR1MF	Buy Sell	Mutual Funds	3.40	3.50	3.50	3.40	3.40	3.40	0.00	0.00	178474.00	0.61	A	0	0	90.00	10	0.00	19.09	0.00	70.91	1016.90	2990.89	25-Sep-2024	-	-	-	-	-0.25	7.38	41.69	71.94	1.27
PRIME1ICBA	Buy Sell	Mutual Funds	6.90	7.10	7.40	6.70	6.90	7.10	-0.20	-2.82	3869031.00	27.75	A	6.07	6.07	80.00	20	0.00	55.17	0.00	24.83	690.00	1000.00	17-Aug-2026	-	-	-	-	1.17	8.79	53.30	622.15	0.93
RELIANCE1	Buy Sell	Mutual Funds	11.30	11.70	11.90	11.30	11.30	11.60	-0.30	-2.59	640355.00	7.35	A	10.09	10.09	80.00	20	0.00	33.80	0.00	46.20	683.65	605.00	17-Aug-2026	-	-	10.00	-	1.15	11.62	42.65	857.75	0.70
SEMLFBSLGF	Buy Sell	Mutual Funds	6.60	6.80	6.90	6.50	6.60	6.80	-0.20	-2.94	377834.00	2.54	A	0	7.56	85.61	14.39	0.00	26.33	0.00	59.28	481.43	729.45	17-Aug-2026	-	-	-	-	0.90	10.00	45.86	195.50	1.26
SEMLIBBLSF	Buy Sell	Mutual Funds	-	-	-	-	7.80	7.80	0.00	0.00	-	-	A	15.92	15.92	50.00	50	0.00	27.47	0.00	22.53	780.00	1000.00	19-Aug-2026	-	-	-	-	0.49	10.00	-	-	-
TRUSTB1MF	Buy Sell	Mutual Funds	3.40	3.40	3.50	3.40	3.40	3.40	0.00	0.00	271263.00	0.92	A	0	0	98.49	1.51	0.00	32.40	0.00	66.09	1032.19	3035.87	15-Sep-2024	-	-	-	-	-0.69	7.47	39.46	86.11	1.28
VAMLBDMF1	Buy Sell	Mutual Funds	-	-	-	-	7.10	7.10	0.00	0.00	-	-	A	0	0	98.08	1.92	0.00	81.13	0.00	16.95	740.67	1043.20	01-Dec-2025	-	-	-	-	-0.10	9.55	-	-	-
VAMLRBBF	Buy Sell	Mutual Funds	-	-	-	-	8.40	8.40	0.00	0.00	-	-	A	0	3.53	74.80	25.2	0.00	68.24	0.00	6.56	1333.46	1587.45	18-Feb-2026	-	-	-	-	1.19	9.57	-	-	-
BPML	Buy Sell	Paper & Printing	28.20	28.50	28.50	27.10	28.20	28.30	-0.10	-0.35	14515.00	0.41	Z	0	0	33.79	66.21	0.00	9.10	0.00	24.69	4900.92	1737.91	29-Oct-2025	23-Dec-2025	-	-	-	-24.27	33.60	63.12	5.55	1.76
HAKKANIPUL	Buy Sell	Paper & Printing	66.10	67.30	67.50	66.00	66.10	66.50	-0.40	-0.60	52917.00	3.52	B	950	160.89	52.72	47.28	0.00	2.76	0.26	49.70	1255.90	190.00	28-Oct-2025	20-Dec-2025	0.76	5.00	-	0.31	24.32	36.40	155.53	1.42
KPPL	Buy Sell	Paper & Printing	13.10	13.20	13.30	13.00	13.00	13.00	0.00	0.00	33864.00	0.44	Z	0	0	60.24	39.76	0.00	1.11	0.00	59.13	949.52	730.40	30-Oct-2022	29-Dec-2022	-	-	-	-0.11	-1.98	44.15	42.96	1.49
MAGURAPLEX	Buy Sell	Paper & Printing	79.10	79.50	79.70	79.00	79.10	79.10	0.00	0.00	28629.00	2.27	A	21.97	29.08	54.19	45.81	0.00	5.57	0.00	48.62	2341.63	296.03	02-Nov-2025	29-Dec-2025	1.39	11.00	-	2.04	75.73	38.07	52.33	1.66
MONOSPOOL	Buy Sell	Paper & Printing	102.50	104.60	104.80	102.30	102.50	103.80	-1.30	-1.25	67501.00	6.98	A	27.61	25.19	61.21	38.79	0.00	2.88	0.00	58.33	4020.14	392.21	02-Nov-2025	29-Dec-2025	0.49	5.00	15.00	3.09	41.83	41.36	122.70	1.64
SONALIPAPR	Buy Sell	Paper & Printing	218.60	223.80	223.80	218.40	218.60	221.90	-3.30	-1.49	57098.00	12.52	A	30.95	25.33	32.49	67.51	0.00	6.24	0.00	26.25	7201.82	329.45	28-Oct-2025	18-Dec-2025	1.83	40.00	-	6.57	153.18	43.11	80.44	1.29
ACI	Buy Sell	Pharmaceuticals & Chemicals	180.40	183.60	183.60	180.00	180.40	180.30	0.10	0.06	11996.00	2.16	A	0	0	52.73	47.27	0.00	34.33	0.00	18.40	15844.86	878.32	29-Oct-2025	28-Dec-2025	1.39	25.00	-	-4.18	85.78	40.59	3.99	1.13
ACIFORMULA	Buy Sell	Pharmaceuticals & Chemicals	144.50	152.70	152.70	143.10	144.50	151.30	-6.80	-4.49	97393.00	14.27	A	19.27	13.74	33.98	66.02	0.00	20.23	0.00	13.75	6827.63	472.50	29-Oct-2025	28-Dec-2025	1.73	25.00	-	8.26	81.27	36.64	70.72	1.28
ACMELAB	Buy Sell	Pharmaceuticals & Chemicals	77.50	78.00	78.00	77.20	77.50	77.70	-0.20	-0.26	25977.00	2.01	A	6.77	6.2	59.61	40.39	0.00	30.44	0.03	29.14	16399.13	2116.02	28-Oct-2025	22-Dec-2025	4.52	35.00	-	9.40	132.27	45.37	12.97	1.19
ACMEPL	Buy Sell	Pharmaceuticals & Chemicals	24.20	24.80	24.80	24.10	24.20	24.50	-0.30	-1.22	290497.00	7.04	B	0	0	68.20	31.8	0.00	17.47	0.00	50.73	3267.00	1350.00	02-Nov-2025	29-Dec-2025	-	0.01	-	-0.75	15.66	44.44	519.92	1.41
ACTIVEFINE	Buy Sell	Pharmaceuticals & Chemicals	4.70	4.80	4.90	4.70	4.70	4.80	-0.10	-2.08	83412.00	0.40	Z	43.64	30	87.96	12.04	0.00	21.05	0.27	66.64	1127.70	2399.37	30-Oct-2022	29-Dec-2022	0.53	0.25	-	0.12	22.17	22.56	19.96	1.36
ADVENT	Buy Sell	Pharmaceuticals & Chemicals	13.10	13.40	13.40	13.00	13.10	13.00	0.10	0.77	10977.00	0.14	Z	18.06	29.55	69.98	30.02	0.00	12.90	1.00	56.08	1220.04	931.33	27-Oct-2025	31-Dec-2025	0.38	0.50	-	0.33	16.72	40.25	23.22	1.48
AFCAGRO	Buy Sell	Pharmaceuticals & Chemicals	4.90	5.00	5.10	4.90	4.90	5.00	-0.10	-2.00	26450.00	0.13	Z	22.73	22.06	72.16	27.84	0.00	34.11	0.00	38.05	564.56	1152.16	30-Oct-2022	29-Dec-2022	1.02	0.50	-	0.17	18.33	28.08	16.90	1.64
AMBEEPHA	Buy Sell	Pharmaceuticals & Chemicals	747.00	740.10	747.00	731.00	738.20	739.50	-1.30	-0.18	116.00	0.09	A	334.62	245.41	22.75	77.25	0.00	5.54	0.00	17.21	1771.68	24.00	02-Nov-2025	18-Dec-2025	0.14	10.00	-	2.26	14.73	42.46	6.76	0.80
ASIATICLAB	Buy Sell	Pharmaceuticals & Chemicals	103.00	104.00	104.00	102.60	103.00	103.40	-0.40	-0.39	113698.00	11.73	A	49.47	19.53	59.29	40.71	0.00	14.39	0.00	44.90	12606.53	1223.93	02-Nov-2025	24-Dec-2025	0.97	10.00	-	3.97	57.46	40.61	157.73	0.95
BEACONPHAR	Buy Sell	Pharmaceuticals & Chemicals	98.00	101.00	102.00	97.60	98.00	101.40	-3.40	-3.35	220787.00	21.78	A	24.73	12.78	60.14	39.86	0.00	38.36	0.05	21.73	22638.00	2310.00	17-Oct-2026	13-Dec-2026	1.12	11.00	-	8.41	35.83	37.62	8.97	1.39
BXPHARMA	Buy Sell	Pharmaceuticals & Chemicals	145.20	145.00	147.90	144.50	145.20	145.80	-0.60	-0.41	240338.00	35.06	A	11.16	7.03	69.87	30.13	0.00	25.79	26.96	17.12	64775.48	4461.12	24-Jun-2026	29-Dec-2024	3.27	47.50	-	15.56	134.60	48.46	32.57	1.20
CENTRALPHL	Buy Sell	Pharmaceuticals & Chemicals	8.30	8.40	8.40	8.20	8.30	8.30	0.00	0.00	31723.00	0.26	Z	0	0	92.33	7.67	0.00	7.10	0.00	85.23	994.35	1198.01	05-Nov-2025	30-Dec-2025	-	-	-	-0.23	6.64	31.92	52.38	1.49
FARCHEM	Buy Sell	Pharmaceuticals & Chemicals	15.70	16.00	16.00	15.60	15.70	15.90	-0.20	-1.26	394791.00	6.21	B	176.67	0	67.37	32.63	0.00	22.23	0.00	45.14	2403.63	1530.97	29-Oct-2025	24-Dec-2025	-	-	-	-3.26	29.26	47.60	437.17	1.54
GHCL	Buy Sell	Pharmaceuticals & Chemicals	19.00	18.70	19.80	18.70	19.00	18.80	0.20	1.06	16533.00	0.31	Z	0	0	31.40	68.6	0.00	10.16	0.00	21.24	1368.00	720.00	07-Dec-2025	30-Dec-2024	-	-	-	-2.47	69.43	40.45	11.88	1.21
IBNSINA	Buy Sell	Pharmaceuticals & Chemicals	306.40	310.00	310.00	306.00	306.40	309.60	-3.20	-1.03	5643.00	1.73	A	15.27	12.17	55.32	44.68	0.00	25.55	0.00	29.77	9573.05	312.44	01-Oct-2026	23-Nov-2026	2.51	77.00	-	25.43	144.56	38.09	12.03	0.77
IBP	Buy Sell	Pharmaceuticals & Chemicals	12.90	13.40	13.40	12.90	12.90	13.20	-0.30	-2.27	462658.00	6.05	B	0	495	75.57	24.43	0.00	16.96	0.08	58.53	1499.05	1162.05	16-Nov-2025	30-Dec-2025	0.12	0.15	-	0.02	12.56	33.83	255.67	1.72
JHRML	Buy Sell	Pharmaceuticals & Chemicals	42.00	41.30	42.70	41.30	42.00	41.30	0.70	1.69	88167.00	3.70	B	22.2	46.23	67.70	32.3	0.00	42.60	0.00	25.10	5262.35	1252.94	27-Oct-2025	22-Jan-2026	1.19	5.00	-	0.67	35.47	45.43	23.38	1.57
JMISMDL	Buy Sell	Pharmaceuticals & Chemicals	121.20	125.20	127.80	117.00	121.20	127.80	-6.60	-5.16	12614.00	1.53	A	85.77	0	20.35	79.65	0.00	5.70	0.00	14.65	3642.79	300.56	28-Oct-2025	23-Dec-2025	0.83	10.00	-	-2.89	83.34	31.65	8.48	1.17
KEYACOSMET	Buy Sell	Pharmaceuticals & Chemicals	5.00	5.00	5.10	4.90	5.00	5.00	0.00	0.00	296793.00	1.48	Z	23.81	20.83	53.95	46.05	0.00	8.27	0.00	45.68	5511.59	11023.17	13-Dec-2020	19-Jan-2021	2.00	1.00	-	0.24	0.25	39.69	19.27	1.40
KOHINOOR	Buy Sell	Pharmaceuticals & Chemicals	508.10	511.50	511.50	507.80	508.70	511.50	-2.80	-0.55	3736.00	1.90	A	30	31.24	49.43	50.57	0.00	14.71	0.01	34.71	20743.71	407.78	26-Oct-2025	07-Dec-2025	1.28	65.00	10.00	12.28	65.27	32.77	2.45	0.74
LIBRAINFU	Buy Sell	Pharmaceuticals & Chemicals	509.10	527.90	527.90	508.00	510.70	522.00	-11.30	-2.16	4423.00	2.27	Z	3480	97.88	65.58	34.42	0.00	4.24	0.00	61.34	1150.55	22.53	22-Oct-2023	21-Dec-2023	0.59	30.00	50.00	4.00	843.00	23.06	24.57	0.79
MARICO	Buy Sell	Pharmaceuticals & Chemicals	2650.10	2657.00	2657.00	2645.20	2649.20	2646.30	2.90	0.11	528.00	1.40	A	12.84	12.22	10.00	90	0.00	6.81	0.74	2.45	83449.80	315.00	30-Jul-2026	14-Jul-2026	1.89	500.00	-	54.12	146.14	39.93	1.60	0.31
NAVANAPHAR	Buy Sell	Pharmaceuticals & Chemicals	60.90	62.30	62.30	60.70	60.90	61.80	-0.90	-1.46	126686.00	7.74	A	13.61	10.1	68.36	31.64	0.00	11.11	19.63	37.62	6541.65	1074.16	29-Oct-2025	31-Dec-2025	2.30	14.00	-	4.59	49.53	39.14	91.87	1.59
ORIONINFU	Buy Sell	Pharmaceuticals & Chemicals	244.00	252.40	254.30	242.90	244.00	251.10	-7.10	-2.83	127050.00	31.40	A	145.99	132.62	59.39	40.61	0.00	13.26	0.07	46.06	4967.78	203.60	10-Nov-2025	23-Dec-2025	0.82	20.00	-	1.42	16.21	49.46	570.34	1.53
ORIONPHARM	Buy Sell	Pharmaceuticals & Chemicals	28.30	30.90	31.50	28.10	28.30	29.10	-0.80	-2.75	748406.00	22.39	Z	0	0	68.02	31.98	0.00	20.87	0.14	47.01	6622.20	2340.00	12-Nov-2025	23-Dec-2025	-	-	-	-0.95	85.46	56.70	64.80	1.71
PHARMAID	Buy Sell	Pharmaceuticals & Chemicals	549.20	554.30	562.90	548.80	549.20	553.10	-3.90	-0.71	3970.00	2.18	A	27.05	20.54	80.62	19.38	0.00	20.35	0.00	60.27	1713.50	31.20	09-Nov-2025	24-Dec-2025	0.55	30.00	-	20.20	155.55	43.82	76.41	0.92
RECKITTBEN	Buy Sell	Pharmaceuticals & Chemicals	3250.00	3269.80	3269.80	3248.00	3255.00	3250.10	4.90	0.15	191.00	0.62	A	18.79	25.26	13.27	82.96	3.77	6.79	0.01	6.47	15379.88	47.25	03-May-2026	29-Jun-2026	5.31	1730.00	-	64.34	79.09	44.66	1.74	0.23
RENATA	Buy Sell	Pharmaceuticals & Chemicals	448.10	449.90	451.00	448.00	448.10	449.20	-1.10	-0.24	5804.00	2.61	A	23.2	16.52	48.71	51.29	0.00	23.41	17.40	7.90	51395.50	1146.96	28-Oct-2025	20-Dec-2025	1.23	55.00	-	20.39	320.02	45.99	4.58	0.70
SALVO	Buy Sell	Pharmaceuticals & Chemicals	29.70	28.20	30.90	28.20	29.70	28.00	1.70	6.07	1040724.00	30.98	B	48.28	47.73	69.85	30.15	0.00	4.79	0.00	65.06	1931.18	650.23	17-Oct-2026	26-Dec-2026	0.84	2.50	-	0.75	17.02	49.83	151.72	1.22
SILCOPHL	Buy Sell	Pharmaceuticals & Chemicals	15.10	15.10	15.40	14.90	15.00	15.10	-0.10	-0.66	252901.00	3.84	B	36.83	35.39	64.73	35.27	0.00	16.77	0.00	47.96	1557.11	1038.07	18-Nov-2025	15-Dec-2025	0.73	1.10	-	0.32	23.27	39.15	95.32	1.43
SILVAPHL	Buy Sell	Pharmaceuticals & Chemicals	9.60	9.80	9.90	9.50	9.60	9.80	-0.20	-2.04	260494.00	2.51	B	0	0	54.85	45.15	0.00	16.08	0.01	38.76	1310.40	1365.00	29-Oct-2025	30-Dec-2025	-	-	-	-0.72	14.76	25.73	90.12	1.58
SQURPHARMA	Buy Sell	Pharmaceuticals & Chemicals	219.80	220.50	220.50	219.50	219.80	219.70	0.10	0.05	190894.00	42.01	A	8.13	7.07	55.85	44.15	0.00	13.94	14.13	27.78	194841.93	8864.51	23-Oct-2025	15-Dec-2025	5.46	120.00	-	23.29	169.79	63.53	10.21	0.51
TECHNODRUG	Buy Sell	Pharmaceuticals & Chemicals	32.60	33.60	33.60	32.50	32.60	33.60	-1.00	-2.98	861371.00	28.32	A	19.09	21.36	37.29	62.71	0.00	4.87	0.00	32.42	4303.14	1319.98	29-Oct-2025	24-Dec-2025	3.07	10.00	-	1.18	31.38	34.85	292.93	1.05
WATACHEM	Buy Sell	Pharmaceuticals & Chemicals	128.00	127.80	129.80	127.80	128.00	127.80	0.20	0.16	6328.00	0.81	A	172.7	110.17	63.59	36.41	0.00	35.72	0.00	27.87	1897.30	148.23	09-Nov-2025	24-Dec-2025	0.78	10.00	-	0.87	60.91	47.13	23.74	1.19
EHL	Buy Sell	Services & Real Estate	75.00	76.50	76.50	74.90	75.00	76.00	-1.00	-1.32	28659.00	2.16	A	9.19	11.41	49.56	50.44	0.00	25.56	0.01	23.99	7000.89	933.45	06-Oct-2026	22-Dec-2026	2.67	20.00	-	6.66	94.15	31.80	51.05	1.74
SAIFPOWER	Buy Sell	Services & Real Estate	6.30	6.30	6.40	6.30	6.30	6.30	0.00	0.00	47593.00	0.30	Z	9	9	59.94	40.06	0.00	18.27	0.00	41.67	2389.83	3793.39	27-Oct-2024	30-Dec-2024	1.59	1.00	-	0.70	17.01	30.30	22.53	1.78
SAMORITA	Buy Sell	Services & Real Estate	83.00	84.30	85.40	82.70	83.00	84.10	-1.10	-1.31	95627.00	8.02	B	135.65	81.92	55.40	44.6	0.00	19.02	0.01	36.37	1809.47	218.01	22-Oct-2025	09-Dec-2025	0.60	5.00	-	0.77	48.67	37.18	382.21	1.09
SAPORTL	Buy Sell	Services & Real Estate	57.00	56.80	58.00	56.80	57.00	57.20	-0.20	-0.35	161759.00	9.25	A	20.07	26.48	37.32	62.68	0.00	10.67	0.01	26.64	13501.43	2368.67	09-Nov-2025	23-Dec-2025	3.16	18.00	-	1.62	35.37	39.06	78.95	1.20
LBS	Buy Sell	Stock Brokers	-	-	-	-	11.00	11.00	0.00	0.00	-	-	P	0	0	17.42	82.58	0.00	11.81	0.00	5.61	2959.33	2690.30	20-May-2026	23-Jul-2026	-	-	-	0.50	16.91	-	-	-
APEXFOOT	Buy Sell	Tannery Industries	170.30	172.20	173.00	169.10	170.30	194.50	-24.20	-12.44	88841.00	15.18	A	22.56	24.59	69.93	30.07	0.00	24.09	0.00	45.84	3346.91	196.53	27-Sep-2026	29-Nov-2026	0.88	15.00	15.00	7.91	355.25	15.26	122.52	0.88
APEXTANRY	Buy Sell	Tannery Industries	73.00	76.70	78.00	72.70	73.00	76.70	-3.70	-4.82	15987.00	1.19	Z	0	0	65.18	34.82	0.00	27.13	0.00	38.05	1112.52	152.40	13-Oct-2026	30-Dec-2026	-	-	-	-20.55	192.99	23.39	139.20	0.99
BATASHOE	Buy Sell	Tannery Industries	884.50	880.00	895.00	880.00	885.00	891.60	-6.60	-0.74	62.00	0.06	A	1048.94	12.09	30.00	70	0.00	19.62	1.07	9.31	12106.80	136.80	29-Apr-2026	30-Jun-2026	2.80	248.00	-	36.87	215.08	46.58	1.49	0.37
FORTUNE	Buy Sell	Tannery Industries	13.30	13.70	13.70	13.20	13.30	13.30	0.00	0.00	36498.00	0.49	Z	120.91	0	69.07	30.93	0.00	16.77	0.00	52.30	2269.81	1706.62	25-Nov-2025	30-Dec-2025	0.38	0.50	-	-0.87	13.79	30.10	19.09	1.65
LEGACYFOOT	Buy Sell	Tannery Industries	65.80	66.50	66.60	65.50	65.80	66.00	-0.20	-0.30	30818.00	2.03	B	1320	1237.5	67.36	32.64	0.00	32.49	0.00	34.87	2834.66	430.80	29-Oct-2025	20-Dec-2025	0.08	0.50	-	0.04	11.22	39.77	109.12	1.32
SAMATALETH	Buy Sell	Tannery Industries	95.10	97.70	97.90	94.60	95.10	96.10	-1.00	-1.04	85802.00	8.31	B	0	0	66.13	33.87	0.00	3.93	0.00	62.20	981.43	103.20	27-Nov-2025	31-Dec-2025	-	-	-	-0.02	14.35	52.25	407.48	1.24
BSCPLC	Buy Sell	Telecommunication	148.90	151.00	152.00	148.10	148.90	146.80	2.10	1.43	53210.00	7.92	A	14.78	9.4	23.06	0	76.94	18.04	0.10	4.92	27850.08	1870.39	17-Oct-2026	20-Dec-2026	3.19	47.50	-	15.14	102.39	53.20	4.09	1.20
GP	Buy Sell	Telecommunication	238.10	238.00	239.00	237.80	238.10	238.00	0.10	0.04	27616.00	6.58	A	10.87	11.31	10.00	90	0.00	6.86	0.14	3.00	321506.44	13503.00	15-Jul-2026	20-Apr-2026	4.41	105.00	-	10.52	41.51	36.21	0.94	0.70
ROBI	Buy Sell	Telecommunication	29.70	29.80	29.80	29.60	29.70	29.70	0.00	0.00	282292.00	8.38	A	16.59	15.63	10.00	90	0.00	3.02	0.00	6.98	155566.61	52379.33	22-Feb-2026	22-Apr-2026	5.89	17.50	-	0.95	12.53	36.96	2.98	1.19
ACFL	Buy Sell	Textile	22.00	22.20	22.50	21.80	22.00	21.90	0.10	0.46	60880.00	1.34	A	104.29	234.64	50.42	49.58	0.00	11.84	0.10	38.48	2218.33	1008.33	27-Oct-2025	29-Dec-2025	4.55	10.00	-	0.07	33.20	46.92	14.79	1.20
AIL	Buy Sell	Textile	28.00	28.90	28.90	27.80	28.00	28.20	-0.20	-0.71	26627.00	0.75	Z	11.95	9.36	69.76	30.24	0.00	13.15	0.00	56.61	1362.95	486.77	29-Oct-2024	30-Dec-2024	3.57	10.00	10.00	2.26	23.95	32.72	31.07	1.18
AL-HAJTEX	Buy Sell	Textile	75.10	76.40	76.40	74.90	75.10	75.20	-0.10	-0.13	54363.00	4.10	B	0	0	69.34	30.65	0.01	1.93	0.05	67.36	1674.62	222.99	23-Jul-2026	14-Sep-2026	0.40	3.00	-	-2.22	14.16	43.99	274.83	1.08
ALIF	Buy Sell	Textile	4.30	4.50	4.50	4.20	4.30	4.50	-0.20	-4.44	411783.00	1.77	Z	13.64	21.09	69.54	30.46	0.00	3.28	0.00	66.26	1117.69	2599.27	29-Oct-2024	29-Dec-2024	2.33	1.00	-	0.16	15.25	25.09	27.49	1.62
ALLTEX	Buy Sell	Textile	27.60	27.70	27.80	27.30	27.60	27.70	-0.10	-0.36	281777.00	7.77	Z	0	692.5	63.75	36.25	0.00	15.23	0.00	48.52	1544.72	559.68	08-Dec-2025	18-Jun-2026	-	-	-	0.03	26.71	69.98	110.82	1.33
ANLIMAYARN	Buy Sell	Textile	31.00	30.80	31.30	30.70	31.00	30.30	0.70	2.31	11665.00	0.36	Z	0	0	55.57	44.43	0.00	3.78	0.00	51.79	553.90	178.68	19-Oct-2025	22-Dec-2025	-	-	-	-2.81	2.83	66.79	30.18	1.09
APEXSPINN	Buy Sell	Textile	406.10	409.00	413.90	398.30	406.10	408.90	-2.80	-0.68	179600.00	72.49	A	113.58	120.98	49.30	50.7	0.00	18.20	0.25	30.85	3411.24	84.00	05-Oct-2026	26-Nov-2026	0.49	20.00	-	3.38	78.81	67.31	626.15	1.04
ARGONDENIM	Buy Sell	Textile	20.10	20.30	20.40	20.00	20.10	20.30	-0.20	-0.99	492246.00	9.91	A	12.08	16.92	64.13	35.87	0.00	29.13	0.00	35.00	2791.66	1388.89	23-Oct-2025	18-Dec-2025	4.98	10.00	-	0.90	24.47	41.02	300.67	1.25
CNATEX	Buy Sell	Textile	2.60	2.70	2.80	2.60	2.60	2.70	-0.10	-3.70	368040.00	0.98	Z	14.21	8.8	92.90	7.1	0.00	10.04	0.00	82.86	622.22	2393.16	20-Nov-2023	28-Dec-2023	1.92	0.50	-	0.23	-3.63	36.20	106.71	1.43
DACCADYE	Buy Sell	Textile	15.30	15.50	15.90	15.20	15.40	15.40	0.00	0.00	4182.00	0.06	Z	0	0	69.90	30.1	0.00	19.73	0.08	50.09	1342.16	871.53	08-Dec-2025	16-Jan-2026	-	-	-	-43.95	-18.23	49.30	50.41	1.39
DELTASPINN	Buy Sell	Textile	7.60	7.70	7.70	7.60	7.60	7.50	0.10	1.33	305677.00	2.32	Z	25.86	187.5	79.40	20.6	0.00	8.78	0.00	70.62	1265.26	1664.82	31-Jan-2021	20-Dec-2016	1.32	1.00	-	0.03	12.15	57.91	109.62	1.44
DSHGARME	Buy Sell	Textile	133.20	145.00	145.00	131.10	133.20	141.40	-8.20	-5.80	48278.00	6.64	B	193.7	378.75	45.01	54.99	0.00	4.49	0.00	40.52	1104.01	82.88	29-Oct-2025	18-Dec-2025	0.23	3.00	-	0.28	156.98	30.96	316.43	1.32
DSSL	Buy Sell	Textile	9.20	9.40	9.50	9.10	9.20	9.40	-0.20	-2.13	439378.00	4.06	B	67.14	0	67.83	32.17	0.00	8.58	0.00	59.25	1939.30	2107.93	28-Oct-2025	30-Dec-2025	0.54	0.50	-	-0.13	18.02	30.55	197.34	1.72
DULAMIACOT	Buy Sell	Textile	199.90	203.70	203.70	196.00	197.60	198.90	-1.30	-0.65	3139.00	0.62	Z	795.6	745.88	66.99	33.01	0.00	6.55	0.00	60.44	1493.18	75.57	29-Sep-2025	03-Dec-2025	0.15	3.00	-	0.20	-39.87	45.51	89.79	0.99
ENVOYTEX	Buy Sell	Textile	68.60	69.50	70.00	68.30	68.60	69.50	-0.90	-1.29	323803.00	22.32	A	8.27	8.43	34.59	65.41	0.00	19.60	0.15	14.84	11506.61	1677.35	28-Sep-2026	05-Dec-2026	4.74	32.50	-	8.24	60.33	47.06	250.65	0.97
ESQUIRENIT	Buy Sell	Textile	21.70	21.80	22.30	21.50	21.70	21.80	-0.10	-0.46	50834.00	1.10	A	49.55	0	53.05	46.95	0.00	40.39	0.00	12.66	2927.24	1348.96	27-Oct-2025	25-Jan-2026	4.61	10.00	-	-0.96	63.61	37.85	23.19	1.27
ETL	Buy Sell	Textile	13.30	14.10	14.10	13.10	13.30	14.10	-0.80	-5.67	7266846.00	98.65	B	48.62	45.98	67.06	32.94	0.00	20.79	0.00	46.27	2443.80	1837.44	23-Oct-2025	18-Dec-2025	1.88	2.50	-	0.23	12.81	39.54	1357.40	1.44
FAMILYTEX	Buy Sell	Textile	2.30	2.20	2.30	2.20	2.20	2.20	0.00	0.00	253084.00	0.57	Z	0	0	95.98	4.02	0.00	18.41	0.00	77.57	779.15	3541.60	01-Nov-2020	24-Dec-2020	-	-	-	-0.13	11.41	44.58	33.71	1.26
FEKDIL	Buy Sell	Textile	20.70	20.60	21.00	20.30	20.70	20.60	0.10	0.49	901689.00	18.61	A	12.05	0	32.80	67.2	0.00	6.21	0.00	26.59	4528.00	2187.44	15-Oct-2026	23-Dec-2026	2.90	6.00	-	-0.67	19.27	49.00	281.78	1.32
GENNEXT	Buy Sell	Textile	2.60	2.60	2.70	2.50	2.60	2.60	0.00	0.00	260962.00	0.68	Z	37.14	0	83.74	16.26	0.00	21.83	0.00	61.91	1286.93	4949.75	29-Oct-2023	23-Dec-2023	3.85	1.00	-	-0.04	11.75	31.12	26.59	1.46
HFL	Buy Sell	Textile	10.30	9.80	10.40	9.70	10.10	9.80	0.30	3.06	23406.00	0.23	Z	51.58	0	48.62	51.38	0.00	18.73	0.00	29.89	919.68	910.57	29-Oct-2024	26-Dec-2024	-	-	-	-2.86	30.81	30.62	16.45	1.48
HRTEX	Buy Sell	Textile	16.40	16.40	16.50	16.30	16.40	16.40	0.00	0.00	14571.00	0.24	Z	0	0	65.46	34.54	0.00	16.52	0.00	48.94	479.23	292.22	24-Dec-2024	19-Mar-2025	-	-	-	-18.46	2.98	43.56	21.88	1.51
HWAWELLTEX	Buy Sell	Textile	44.70	45.50	45.90	44.30	44.70	45.20	-0.50	-1.11	157717.00	7.07	A	12.42	12.37	49.17	50.83	0.00	7.99	0.05	41.13	2503.20	560.00	28-Oct-2025	11-Dec-2025	4.47	20.00	-	2.74	40.92	41.95	129.40	0.89
KTL	Buy Sell	Textile	12.70	13.40	13.40	12.70	12.70	13.30	-0.60	-4.51	647426.00	8.31	Z	0	166.25	69.68	30.32	0.00	18.79	0.10	50.79	1477.08	1163.05	28-Dec-2025	21-Nov-2024	0.08	0.10	-	0.08	15.10	44.01	240.56	1.47
MAKSONSPIN	Buy Sell	Textile	4.70	4.60	4.90	4.60	4.70	4.70	0.00	0.00	25683.00	0.12	Z	0	0	70.00	30	0.00	6.25	0.00	63.75	1119.69	2382.33	15-Dec-2025	17-Feb-2025	-	-	-	-9.42	2.84	30.42	23.92	1.73
MALEKSPIN	Buy Sell	Textile	46.30	45.90	46.80	45.80	46.30	45.60	0.70	1.54	833433.00	38.58	A	6.15	8.47	52.66	47.34	0.00	14.48	0.00	38.18	8963.68	1936.00	27-Oct-2025	15-Dec-2025	2.16	10.00	-	4.04	64.15	46.19	348.88	1.56
MATINSPINN	Buy Sell	Textile	74.70	72.40	74.90	72.40	73.90	73.50	0.40	0.54	1242385.00	91.82	A	15.64	16.46	67.28	32.72	0.00	42.06	0.00	25.22	7204.51	974.90	26-Oct-2025	09-Dec-2025	4.74	35.00	-	3.35	69.51	65.95	180.27	1.12
METROSPIN	Buy Sell	Textile	9.10	9.40	9.40	8.90	9.00	9.20	-0.20	-2.17	11432.00	0.10	Z	0	0	69.91	30.09	0.00	13.56	0.00	56.35	555.28	616.98	12-Nov-2025	29-Dec-2025	-	-	-	-1.98	3.96	41.86	23.19	1.73
MHSML	Buy Sell	Textile	17.40	17.80	17.80	17.30	17.40	17.50	-0.10	-0.57	156385.00	2.73	B	24.31	16.2	60.39	39.61	0.00	17.35	0.08	42.96	1757.28	1009.93	28-Oct-2025	30-Dec-2025	1.72	3.00	-	0.81	20.92	34.44	154.55	1.39
MITHUNKNIT	Buy Sell	Textile	12.70	12.50	12.80	12.50	12.60	12.60	0.00	0.00	5628.00	0.07	Z	0	0	83.23	16.77	0.00	10.05	1.30	71.88	409.39	324.91	29-Sep-2025	12-Nov-2025	-	-	-	0.00	0.00	29.72	23.77	1.08
MLDYEING	Buy Sell	Textile	10.50	11.10	11.10	10.40	10.50	10.90	-0.40	-3.67	2107773.00	22.55	B	545	0	69.43	30.57	0.00	4.87	0.00	64.56	2440.56	2324.34	28-Oct-2025	21-Dec-2025	0.48	0.50	-	-0.97	12.27	38.76	415.85	1.62
MONNOFABR	Buy Sell	Textile	16.70	17.40	17.40	16.70	16.70	17.10	-0.40	-2.34	291122.00	4.93	B	427.5	1282.5	69.10	30.9	0.00	4.66	1.79	62.65	1920.50	1150.00	26-Oct-2025	14-Dec-2025	0.15	0.25	-	0.01	25.39	32.81	188.88	1.72
NEWLINE	Buy Sell	Textile	4.50	4.60	4.60	4.50	4.50	4.60	-0.10	-2.17	30851.00	0.14	Z	2.82	2.16	69.39	30.61	0.00	18.33	0.00	51.06	353.40	785.33	31-Oct-2021	27-Jan-2022	27.22	12.25	-	1.60	24.80	31.93	37.10	0.95
NURANI	Buy Sell	Textile	2.70	2.90	2.90	2.70	2.70	2.80	-0.10	-3.57	92998.00	0.25	Z	0	0	69.07	30.93	0.00	17.28	0.00	51.79	331.09	1226.25	28-Oct-2020	24-Dec-2020	-	-	10.00	-0.95	9.26	44.29	62.68	1.25
PDL	Buy Sell	Textile	5.10	5.30	5.50	5.10	5.10	5.30	-0.20	-3.77	163340.00	0.87	Z	44.17	198.75	69.88	30.12	0.00	9.46	0.00	60.42	936.11	1835.50	29-Oct-2023	31-Dec-2023	1.96	1.00	-	0.02	13.53	43.10	38.60	1.52
PRIMETEX	Buy Sell	Textile	13.30	14.40	14.40	13.30	13.30	13.40	-0.10	-0.75	5187.00	0.07	Z	0	0	50.00	50	0.00	5.75	0.25	44.00	508.06	382.00	11-Sep-2024	24-Oct-2024	-	-	-	-8.05	64.83	39.84	18.87	1.23
PTL	Buy Sell	Textile	75.40	74.10	75.90	74.10	75.40	75.10	0.30	0.40	923033.00	69.54	A	11.59	10.96	39.05	60.95	0.00	15.16	4.41	19.48	13505.41	1791.17	29-Oct-2025	20-Dec-2025	1.59	12.00	-	5.14	47.88	46.48	325.81	0.95
QUEENSOUTH	Buy Sell	Textile	12.60	12.80	12.90	12.50	12.60	12.80	-0.20	-1.56	279333.00	3.55	B	64	40	48.43	51.57	0.00	6.28	1.06	41.09	1922.78	1526.01	28-Oct-2025	22-Dec-2025	0.40	0.50	-	0.24	16.06	35.77	144.71	1.46
RAHIMTEXT	Buy Sell	Textile	170.10	177.10	178.00	169.90	170.10	174.60	-4.50	-2.58	8956.00	1.54	A	135.35	63.57	29.06	70.94	0.00	7.22	0.00	21.84	1609.09	94.60	27-Oct-2025	15-Dec-2025	0.59	10.00	-	2.06	27.60	35.60	43.46	1.14
REGENTTEX	Buy Sell	Textile	5.10	4.90	5.20	4.70	5.10	5.20	-0.10	-1.92	116141.00	0.57	Z	0	0	45.45	54.55	0.00	4.61	0.00	40.84	655.92	1286.12	22-Nov-2021	30-Dec-2021	-	-	-	-1.62	26.52	38.09	21.93	1.48
RINGSHINE	Buy Sell	Textile	3.40	3.40	3.40	3.30	3.30	3.40	-0.10	-2.94	215205.00	0.72	Z	0	0	63.54	36.46	0.00	2.77	0.01	60.76	1651.03	5003.13	28-Oct-2024	18-Dec-2024	-	-	-	-2.42	-10.42	23.65	20.01	1.56
SAFKOSPINN	Buy Sell	Textile	21.50	21.50	21.60	21.00	21.50	21.50	0.00	0.00	31510.00	0.68	Z	0	0	70.00	30	0.00	3.43	0.00	66.57	644.61	299.82	29-Oct-2025	24-Dec-2025	-	-	-	-3.25	-2.39	54.99	78.16	1.30
SAIHAMCOT	Buy Sell	Textile	21.20	21.70	21.70	21.10	21.20	21.50	-0.30	-1.40	1038147.00	22.11	B	21.72	20.41	57.60	42.4	0.00	15.61	0.00	41.99	3154.03	1487.75	29-Oct-2025	29-Dec-2025	3.30	7.00	-	0.79	38.41	42.76	697.26	1.29
SAIHAMTEX	Buy Sell	Textile	47.50	46.40	47.80	45.50	47.50	46.70	0.80	1.71	2008508.00	93.97	B	79.15	68.68	65.80	34.2	0.00	21.41	0.00	44.39	4301.72	905.63	29-Oct-2025	29-Dec-2025	1.26	6.00	-	0.51	43.75	67.71	1208.50	1.26
SHARPIND	Buy Sell	Textile	13.40	13.80	14.10	13.30	13.40	13.70	-0.30	-2.19	3647264.00	49.86	B	124.55	0	63.37	36.63	0.00	31.97	0.00	31.40	4066.26	3034.52	27-Oct-2025	21-Dec-2025	-	-	-	-2.16	7.92	27.32	885.33	1.47
SHASHADNIM	Buy Sell	Textile	27.30	27.50	27.50	26.90	27.30	27.20	0.10	0.37	109291.00	2.97	B	17.32	52.31	55.60	44.4	0.00	25.76	0.21	29.63	3850.28	1410.36	29-Oct-2025	23-Dec-2025	1.83	5.00	-	0.39	41.73	51.70	72.79	1.17
SHEPHERD	Buy Sell	Textile	11.00	11.40	11.40	10.90	11.00	11.10	-0.10	-0.90	319060.00	3.55	B	277.5	0	55.01	44.99	0.00	21.94	2.47	30.60	1694.51	1540.46	29-Oct-2025	30-Dec-2025	0.91	1.00	-	-1.21	12.15	32.30	118.30	1.18
SIMTEX	Buy Sell	Textile	24.60	25.10	25.10	24.50	24.60	25.00	-0.40	-1.60	405670.00	10.02	A	24.27	20	68.35	31.65	0.00	3.62	0.00	64.73	1958.05	795.95	11-Oct-2026	17-Dec-2026	4.47	11.00	-	1.25	22.72	49.90	325.64	1.26
SONARGAON	Buy Sell	Textile	125.20	121.00	125.90	121.00	125.20	119.90	5.30	4.42	316734.00	39.34	B	0	0	55.55	44.45	0.00	21.46	0.00	34.09	3313.68	264.67	27-Oct-2025	29-Dec-2025	-	-	-	-0.19	18.16	69.50	303.77	1.54
SQUARETEXT	Buy Sell	Textile	48.40	48.30	48.80	48.30	48.40	48.50	-0.10	-0.21	9532.00	0.46	A	6.7	23.62	38.17	61.83	0.00	24.03	2.75	11.39	9547.00	1972.52	22-Oct-2025	15-Dec-2025	6.61	32.00	-	1.54	54.20	46.20	4.27	0.97
STYLECRAFT	Buy Sell	Textile	50.00	53.20	53.20	49.80	50.00	50.20	-0.20	-0.40	2113.00	0.11	Z	0	0	67.97	32.03	0.00	6.99	0.00	60.98	694.24	138.85	29-Oct-2025	11-Dec-2025	-	-	-	-0.06	4.56	38.25	14.12	1.37
TALLUSPIN	Buy Sell	Textile	5.70	5.90	6.00	5.50	5.70	5.90	-0.20	-3.39	175071.00	0.99	Z	0	0	70.39	29.61	0.00	14.05	0.35	55.99	509.21	893.35	29-Sep-2026	12-Nov-2026	-	-	-	-2.84	10.51	26.02	27.80	1.31
TAMIJTEX	Buy Sell	Textile	108.80	110.00	110.80	108.50	108.80	109.90	-1.10	-1.00	21959.00	2.40	A	16.38	20.2	38.77	61.23	0.00	1.58	0.00	37.19	3598.15	330.71	30-Oct-2025	30-Dec-2025	1.10	12.00	10.00	4.08	98.57	38.45	55.07	1.42
TOSRIFA	Buy Sell	Textile	17.80	18.50	18.50	17.70	17.80	18.30	-0.50	-2.73	72340.00	1.30	B	24.4	54.9	56.98	43.02	0.00	23.10	0.00	33.88	1210.14	679.85	27-Oct-2025	28-Dec-2025	2.25	4.00	-	0.25	31.37	39.85	114.35	1.26
TUNGHAI	Buy Sell	Textile	5.40	5.20	5.60	5.20	5.40	5.20	0.20	3.85	2234062.00	12.25	Z	0	0	69.96	30.04	0.00	7.58	0.00	62.38	575.93	1066.53	31-Oct-2022	12-Dec-2022	-	-	-	-0.17	-6.35	71.82	245.74	1.38
VFSTDL	Buy Sell	Textile	11.40	11.60	11.60	11.30	11.40	11.50	-0.10	-0.87	180937.00	2.07	B	127.78	287.5	69.23	30.77	0.00	10.74	0.06	58.43	1203.61	1055.80	29-Oct-2025	30-Dec-2025	0.22	0.25	-	0.03	20.35	33.19	111.77	1.59
ZAHEENSPIN	Buy Sell	Textile	4.50	4.60	4.70	4.50	4.50	4.60	-0.10	-2.17	27913.00	0.13	Z	0	0	68.90	31.1	0.00	23.59	0.00	45.31	512.23	1138.28	28-Oct-2025	30-Dec-2025	-	-	-	-0.21	3.18	38.32	25.85	1.45
ZAHINTEX	Buy Sell	Textile	7.40	7.40	7.50	7.30	7.40	7.40	0.00	0.00	50651.00	0.38	Z	0	0	63.06	36.94	0.00	20.92	0.00	42.14	605.53	818.29	29-Oct-2023	24-Dec-2023	-	-	-	-2.61	7.40	44.36	13.40	1.00
BDSERVICE	Buy Sell	Travel & Leisure	-	-	-	-	5.20	5.20	0.00	0.00	-	-	Z	0	0	0.32	0	99.68	0.00	0.19	0.13	508.50	977.89	28-Oct-2025	22-Dec-2025	-	-	-	-4.31	215.43	-	-	-
BESTHLDNG	Buy Sell	Travel & Leisure	14.00	14.10	14.10	13.90	14.00	14.10	-0.10	-0.71	36068.00	0.51	Z	9.86	42.3	34.66	65.34	0.00	20.66	0.00	14.00	14829.23	10592.30	30-Jun-2026	30-Dec-2024	-	-	-	0.30	53.56	41.75	7.45	1.52
PENINSULA	Buy Sell	Travel & Leisure	17.20	17.30	17.50	16.90	17.20	17.30	-0.10	-0.58	218607.00	3.76	B	288.33	0	43.14	56.86	0.00	6.75	0.06	36.33	2041.07	1186.67	28-Oct-2025	30-Dec-2025	0.29	0.50	-	-0.09	27.76	36.98	57.75	1.50
SEAPEARL	Buy Sell	Travel & Leisure	34.00	34.50	34.60	33.90	34.00	34.50	-0.50	-1.45	134595.00	4.59	B	0	0	53.17	46.83	0.00	11.16	0.00	42.01	4105.50	1207.50	28-Oct-2025	02-Jun-2025	0.29	1.00	-	-1.63	13.66	44.94	139.73	1.33
UNIQUEHRL	Buy Sell	Travel & Leisure	40.00	40.30	40.70	39.80	40.00	40.30	-0.30	-0.74	65512.00	2.64	A	7.78	10.11	47.55	52.45	0.00	29.64	0.15	17.76	11776.00	2944.00	28-Oct-2025	24-Dec-2025	4.00	16.00	-	2.99	95.44	41.34	25.34	1.32

Data Grid

About Us

Market

Important Links

HAVE A QUESTION?