#	Trading Code	LTP*	High	Low	Close Price	YCP	Change	Trade	Volume
1	1STBSRS	1189.5	1228	1160	1186	1156	33.5	160	11000
2	1STICB	5990	5999.25	5790	5925.75	5783	207	10	125
3	1STPRIMFMF	45.5	48	42.5	45.3	42.2	3.3	1048	900000
4	2NDICB	2300	2337	2300	2314.5	2244.75	55.25	10	80
5	3RDICB	1246	1295	1246	1282.25	1259.5	-13.5	13	420
6	4THICB	1277	1278	1205	1255.25	1236.25	40.75	39	790
7	5THICB	1263.75	1270	1226	1255	1230	33.75	13	200
8	6THICB	696.75	719	672	693	679.25	17.5	148	3140
9	7THICB	920	940	880	915.5	892.5	27.5	32	2300
10	8THICB	667	700	626.25	658.25	632.75	34.25	90	6550
11	ABBANK	1052	1090	1041.25	1052.25	1032.5	19.5	6995	372240
12	ACI	453	469	452	455.6	456.3	-3.3	1776	241000
13	ACIFORMULA	205.3	211.9	204.2	205.4	206.2	-0.9	2029	633900
14	AFTABAUTO	1198	1229	1180	1193.5	1191	7	1113	39075
15	AGNISYSL	68.2	69.5	65.4	68.1	64.7	3.5	1541	1440000
16	AGRANINS	298	310	296	297.75	302.75	-4.75	207	25900
17	AIMS1STMF	15.35	15.6	14.6	15.22	14.56	0.79	1880	7825000
18	AL-HAJTEX	67.4	68.7	66.5	66.8	67.4	0	207	29150
19	ALAMINCHEM	0	0	0	16.4	16.4	--	0	0
20	ALARABANK	374.75	395	365	371.75	363.5	11.25	825	95400
21	ALLTEX	122.75	129.75	121.5	123.25	124.5	-1.75	344	55600
22	ALPHATOBA	0	0	0	15	15	--	0	0
23	AMAMSEAFD	0	0	0	219	219	--	0	0
24	AMBEEPHA	197.7	203.9	197.1	198	199.3	-1.6	141	18300
25	AMCL(PRAN)	1365	1365	1343	1353.25	1364.75	0.25	113	2580
26	ANLIMAYARN	123	125	116.5	119	118.75	4.25	90	12150
27	ANWARGALV	300	309.75	297	300.25	311	-11	76	6200
28	APEXADELFT	1844	1915	1825	1846.25	1868.25	-24.25	528	19600
29	APEXFOODS	996.25	1040	990	998.75	1008.5	-12.25	272	5125
30	APEXSPINN	590	605.75	581	589	593.25	-3.25	51	2540
31	APEXTANRY	1193	1225	1185	1196	1225	-32	837	29830
32	APEXWEAV	174	179.25	173	173.5	174.75	-0.75	240	39050
33	ARAMIT	304.4	310	303	303.3	303.4	1	176	22450
34	ARAMITCEM	215	220	209	210.25	216	-1	79	6500
35	ARBEETEX	0	0	0	81	81	--	0	0
36	ASHRAFTEX	0	0	0	17.8	17.8	--	0	0
37	ASIAINS	437	457	411	423.75	442.75	-5.75	935	97350
38	ASIAPACINS	308	315	303	306.5	304.75	3.25	204	19800
39	ATLASBANG	471.8	493.9	471.7	472.7	477.7	-5.9	486	62150
40	AZADIPRIN	0	0	0	60	60	--	0	0
41	AZIZPIPES	290	308	290	295.25	303.75	-13.75	99	3995
42	BANGAS	1680	1680	1639	1680	1669.75	10.25	27	310
43	BANGLAPRO	0	0	0	499	499	--	0	0
44	BANKASIA	336	340	311	332.5	307.75	28.25	681	87250
45	BATASHOE	337	349	336	339.5	344.2	-7.2	48	6800
46	BATBC	230	231	224	229.4	223.4	6.6	1605	283200
47	BAYLEASING	871	920	870.25	879.75	886.25	-15.25	310	20250
48	BCIL	0	0	0	53.75	53.75	--	0	0
49	BDAUTOCA	410	417.75	407	410.25	409	1	131	2645
50	BDCOM	54.1	54.8	48.5	54.1	47.9	6.2	1937	2095500
51	BDDYE	0	0	0	64.25	64.25	--	0	0
52	BDFINANCE	554	570	550	555.75	536.75	17.25	663	66900
53	BDHOTELS	0	0	0	13.2	13.2	--	0	0
54	BDLAMPS	1275	1318	1272.75	1276	1281.25	-6.25	138	2700
55	BDLUGGAGE	0	0	0	28.25	28.25	--	0	0
56	BDONLINE	114	122	110	113.7	115.3	-1.3	1247	1442500
57	BDPLANT	0	0	0	1860	1860	--	0	0
58	BDSERVICE	0	0	0	11	11	--	0	0
59	BDTHAI	905.75	930	900.25	903.25	911	-5.25	1212	32330
60	BDWELDING	60.1	62.7	59.8	59.9	60	0.1	158	122000
61	BDZIPPER	0	0	0	43.75	43.75	--	0	0
62	BEACHHATCH	0	0	0	40.3	40.3	--	0	0
63	BEMCO	0	0	0	61.5	61.5	--	0	0
64	BENGALBISC	0	0	0	87.75	87.75	--	0	0
65	BENGALFINE	70	72.25	70	71	72.25	-2.25	5	300
66	BERGERPBL	273	277.2	272.1	274.1	272.9	0.1	89	11650
67	BEXIMCO	316.9	327	315	319	315.3	1.6	6345	2612500
68	BEXTEX	70.1	72.9	70	70.6	71.4	-1.3	7089	5203600
69	BGIC	680	701	680	682.5	687	-7	861	31470
70	BIFC	437	460	435	436.75	428.25	8.75	551	59900
71	BIONICFOOD	0	0	0	6.4	6.4	--	0	0
72	BLTC	151	151	151	151	142.75	8.25	1	10
73	BOC	295	299	291	292.3	294.5	0.5	384	47900
74	BRACBANK	696	725	692	696.75	689.5	6.5	2115	212650
75	BSC	2040	2050	2020	2024	2047.75	-7.75	19	190
76	BSRMSTEEL	784	845	775	790.25	787	-3	502	60450
77	BXPHARMA	197	204.9	196	197.1	196.8	0.2	10821	3668300
78	BXSYNTH	485	509	469.5	485.75	475	10	2881	214120
79	CENTRALINS	592	626.75	560	594.75	615.75	-23.75	115	4640
80	CHICTEX	0	0	0	2.7	2.7	--	0	0
81	CITYBANK	507.75	525	487	506	475.75	32	1359	56390
82	CITYGENINS	365	384.75	361	363	363	2	366	42300
83	CMCKAMAL	0	0	0	98	98	--	0	0
84	CONFIDCEM	523.5	540	511	525	515.5	8	384	33440
85	CONTININS	301	312	301	303	303.75	-2.75	260	28000
86	CTGVEG	0	0	0	59.25	59.25	--	0	0
87	DAFODILCOM	35.9	37	35.3	35.9	35.2	0.7	597	581500
88	DANDYDYE	35.5	35.75	35.5	35.5	32.5	3	4	450
89	DBH	1609	1686	1561	1597.5	1637.5	-28.5	341	25900
90	DEBARACEM	0	0	0	1865	1865	--	0	0
91	DEBBDLUGG	0	0	0	783.75	783.75	--	0	0
92	DEBBDWELD	0	0	0	1418.25	1418.25	--	0	0
93	DEBBDZIPP	0	0	0	700	700	--	0	0
94	DEBBXDENIM	0	0	0	1450	1450	--	0	0
95	DEBBXFISH	0	0	0	835	835	--	0	0
96	DEBBXKNI	0	0	0	900	900	--	0	0
97	DEBBXTEX	0	0	0	1300	1300	--	0	0
98	DELTALIFE	14202.25	14300	14120	14156.5	14303	-100.75	71	550
99	DELTASPINN	378	393	370.25	375.25	393.75	-15.75	207	12780
100	DESCO	1430	1444	1410	1436.5	1406.25	23.75	680	117550
101	DHAKABANK	342	348	337.25	344.25	332	10	1420	206350
102	DHAKAFISH	230	242	225	230.75	244.25	-14.25	59	7300
103	DSHGARME	111	111	111	111	111.75	-0.75	8	420
104	DULAMIACOT	108	115	107	111.75	115.5	-7.5	62	9000
105	DUTCHBANGL	1550	1648	1512	1541.5	1475.5	74.5	243	14000
106	DYNAMICTEX	0	0	0	52.25	52.25	--	0	0
107	EAGLESTAR	12.9	12.9	12.8	12.8	12.5	0.4	4	1150
108	EASTERNINS	580	606	570	581.5	592.75	-12.75	87	4800
109	EASTLAND	730	764.75	730	739.75	744.75	-14.75	424	18700
110	EASTRNLUB	412.1	414	410.1	411.3	417.5	-5.4	12	1000
111	EBL	470	470	441.5	464	435.75	34.25	616	40060
112	ECABLES	630	644.75	620	628.75	629.25	0.75	406	14470
113	EHL	624	650	622	629.25	628	-4	1451	64600
114	ENGINEER	0	0	0	111	111	--	0	0
115	EXCELSHOE	0	0	0	69.25	69.25	--	0	0
116	EXIMBANK	470	478	433	466.75	427.75	42.25	2406	335850
117	FAREASTLIF	3100	3108	3060	3078.75	3054.25	45.75	380	24450
118	FEDERALINS	420	440	400	422.5	423.5	-3.5	29	2050
119	FIDELASSET	339	360	333	336.75	337.5	1.5	219	20900
120	FINEFOODS	32.6	34	32.5	32.7	33.2	-0.6	365	302500
121	FIRSTSBANK	189	193	178	189	174	15	3545	540500
122	FLEASEINT	396	410	393	394.25	392.25	3.75	170	15800
123	FUWANGCER	348	361.75	345	346.5	342.25	5.75	730	113100
124	FUWANGFOOD	41.5	43	40	41.5	39.8	1.7	447	535000
125	GACHIHATA	0	0	0	80.25	80.25	--	0	0
126	GBJVFOOD	0	0	0	3.6	3.6	--	0	0
127	GEMINISEA	0	0	0	620	620	--	0	0
128	GLAXOSMITH	343	350	343	344.9	344.4	-1.4	126	15200
129	GLOBALINS	270	280	267.25	270	272.5	-2.5	233	26100
130	GMGIND	0	0	0	30.3	30.3	--	0	0
131	GOLDENSON	52.8	53.9	52.2	52.5	52.2	0.6	465	343500
132	GQBALLPEN	146.9	149	145.6	146.4	146.4	0.5	459	63300
133	GRAMEEN1	95.4	96.9	83.7	93.9	83	12.4	1388	1318000
134	GRAMEENS2	51.2	53	45.6	51.9	44.8	6.4	5763	6155000
135	GREENDELT	1400	1438	1390	1397.75	1395.5	4.5	196	5030
136	GULFOODS	155	170	152	153.5	162.25	-7.25	124	13450
137	HAKKANIPUL	0	0	0	37.6	37.6	--	0	0
138	HEIDELBCEM	1408	1445.75	1405	1408.25	1429.25	-21.25	469	16935
139	HILLPLANT	0	0	0	1210	1210	--	0	0
140	HIMADRI	0	0	0	7.9	7.9	--	0	0
141	HRTEX	143	149	143	145.25	150	-7	46	4250
142	IBBLPBOND	1013	1033	1005	1014.25	1016.75	-3.75	1142	22520
143	IBNSINA	1210	1219	1186	1200.75	1181.75	28.25	76	1480
144	ICB	2550	2580	2485.75	2509.25	2501.5	48.5	90	4850
145	ICB1STNRB	387	387	342.25	379	339	48	573	65700
146	ICB2NDNRB	210	214.5	195	209	192.25	17.75	4434	927350
147	ICBAMCL1ST	532	550	520	532.25	516.5	15.5	140	14050
148	ICBIBANK	1200	1219.5	1132	1195.5	1084	116	1006	30865
149	ICBISLAMIC	345	349	328	343.5	324.75	20.25	210	20900
150	IDLC	1891	1924.25	1886	1895	1860.25	30.75	251	10320
151	IFIC	914.75	939	905	908	897.75	17	2465	66050
152	ILFSL	776.75	779.75	760	764.25	765	11.75	66	4800
153	IMAMBUTTON	213.25	222.75	206	213.25	219.25	-6	137	14650
154	INTECH	34.1	35	33.3	34.1	33.7	0.4	614	544000
155	IPDC	388.5	398	387.5	389	386.25	2.25	457	40200
156	ISLAMIBANK	850	880	820	846	816.25	33.75	4458	214080
157	ISLAMICFIN	350.75	360	340.5	348.5	337.25	13.5	360	38950
158	ISNLTD	38.4	39.4	37	38.5	38.2	0.2	212	164500
159	JAMUNABANK	312.5	319.75	295	314.5	285.25	27.25	1436	183900
160	JAMUNAOIL	196	207.9	195	196.8	201.6	-5.6	1395	388500
161	JANATAINS	684	700	678	687.5	696	-12	25	820
162	JUTESPINN	788	788	788	788	733	55	2	10
163	KARNAPHULI	838	869.75	832.25	841.5	833	5	489	22120
164	KAY&QUE	0	0	0	460.5	460.5	--	0	0
165	KEYACOSMET	62	62.2	60.8	61.8	61.2	0.8	794	621500
166	KEYADETERG	50.1	51	49.3	50.2	49.8	0.3	385	310500
167	KOHINOOR	0	0	0	830	830	--	0	0
168	LAFSURCEML	540	558	536	540.5	542.25	-2.25	976	129400
169	LANKABAFIN	274	285.6	271	275	275.5	-1.5	1045	956500
170	LEGACYFOOT	30.6	32.1	30.5	30.7	30.5	0.1	184	149500
171	LEXCO	307	307	299	300.5	279.75	27.25	8	170
172	LIBRAINFU	1600	1610	1600	1601	1600	0	9	620
173	MAKSONSPIN	49.3	53	49.1	49.5	48.9	0.4	634	587500
174	MAQENTER	0	0	0	37.75	37.75	--	0	0
175	MAQPAPER	0	0	0	42.75	42.75	--	0	0
176	MEGCONMILK	0	0	0	25.9	25.9	--	0	0
177	MEGHNACEM	575	599	572.25	576.75	579	-4	249	22850
178	MEGHNALIFE	2359	2360	2300	2355.25	2301.5	57.5	239	16600
179	MEGHNAPET	0	0	0	16.8	16.8	--	0	0
180	MEGHNASHRM	50	60	50	50.5	60.75	-10.75	166	27560
181	MERCANBANK	363.75	369	339	362.25	321.75	42	3474	427700
182	MERCINS	286	295	282	286	276.75	9.25	328	38600
183	METALEXCR	0	0	0	129.5	129.5	--	0	0
184	METROSPIN	72	73	71.3	72.2	71.1	0.9	183	143000
185	MHOSSAIN	0	0	0	34.75	34.75	--	0	0
186	MIDASFIN	443	448	442	443.25	440.25	2.75	98	9000
187	MIRACLEIND	31.5	32.7	31.2	31.5	31.7	-0.2	270	258500
188	MITATEX	0	0	0	61.75	61.75	--	0	0
189	MITHUNKNIT	258	265	255	257.5	257.75	0.25	26	2080
190	MODERNCEM	0	0	0	17.9	17.9	--	0	0
191	MODERNDYE	240	240	240	240	226	14	1	10
192	MODERNIND	0	0	0	135	135	--	0	0
193	MONAFOOD	0	0	0	55	55	--	0	0
194	MONNOCERA	424.75	428	416	422	412.75	12	94	3840
195	MONNOFABR	81.25	86	77.5	81.5	80.75	0.5	134	22300
196	MONNOJTX	2410	2410	2410	2410	2400	10	1	10
197	MONNOSTAF	1240	1240	1230	1237.75	1198.25	41.75	5	45
198	MONOSPOOL	63	63	63	63	70	-7	4	170
199	MPETROLEUM	174.9	180	173	174	175.6	-0.7	1457	386000
200	MTBL	306	319	295	304.5	283.5	22.5	918	112300
201	NATLIFEINS	4625	4700	4550	4605	4527.5	97.5	343	3565
202	NBL	597	645	574.75	600.5	565.5	31.5	4191	288500
203	NCCBANK	326.5	359	321	328.75	314.25	12.25	1092	134100
204	NHFIL	1114.75	1147	1080	1107.5	1095.75	19	189	13100
205	NILOYCEM	142.25	151.5	142	143.75	151.25	-9	51	8650
206	NITOLINS	505	527	502	503.25	507.25	-2.25	162	21200
207	NORTHERN	16.4	17.3	16.4	16.6	18.5	-2.1	4	1600
208	NORTHRNINS	416.5	448.5	415	420.5	413.75	2.75	407	47150
209	NPOLYMAR	1053.5	1082	1045.5	1050.25	1077.5	-24	497	12070
210	NTC	3180	3450	3180	3322.25	3144	36	13	110
211	NTLTUBES	1785	1795	1755	1786.5	1744	41	268	7480
212	OLYMPIC	626	642	625	625.5	627.75	-1.75	199	18700
213	ONEBANKLTD	370	400	370	372.25	373	-3	1402	196550
214	ORIONINFU	403	421	401.25	403	413	-10	380	26760
215	PADMACEM	18.9	20.5	17.6	18.9	20.9	-2	876	1071000
216	PADMAOIL	873.2	890	856	875.7	868.1	5.1	360	42900
217	PADMAPRINT	0	0	0	17	17	--	0	0
218	PAPERPROC	35.75	39	35.75	38.25	42.5	-6.75	4	900
219	PARAMOUNT	203	215	202.25	203.5	203.5	-0.5	199	20450
220	PEOPLESINS	1018	1090	1010	1039	1005.25	12.75	950	36690
221	PERFUMCHM	0	0	0	70	70	--	0	0
222	PETROSYNTH	0	0	0	7	7	--	0	0
223	PHARMACO	0	0	0	111.25	111.25	--	0	0
224	PHARMAID	2400	2600	2400	2512	2421	-21	8	50
225	PHENIXINS	537.25	548.5	526	538.5	535.75	1.5	93	4640
226	PHENIXLETH	0	0	0	361.5	361.5	--	0	0
227	PHOENIXFIN	492	492	470.25	483.5	472.25	19.75	248	30550
228	PIONEERINS	680	700	680	686	681	-1	61	7000
229	PLFSL	340	342.5	334	337	330	10	326	37600
230	POPULARLIF	2990	3000	2800	2883.25	2923	67	113	9250
231	POWERGRID	763	795	756	761.25	782.75	-19.75	2145	305900
232	PRAGATIINS	1290	1344	1281	1303.25	1339.5	-49.5	100	4570
233	PRAGATILIF	2200	2200	2097	2188.25	2090	110	38	2150
234	PREMIERBAN	298	330	298	307.25	289	9	5150	769550
235	PREMIERLEA	283	304	282	284.5	287.75	-4.75	486	61700
236	PRIMEBANK	431.25	470	430	443	436.75	-5.5	1482	205800
237	PRIMEFIN	1589	1612	1535	1578	1501.75	87.25	1065	116850
238	PRIMEINSUR	279	285	267.5	273	275.25	3.75	34	2600
239	PRIMELIFE	2000	2000	1869	1994.25	1911.5	88.5	281	17650
240	PRIMETEX	222	240	222	224.75	231.5	-9.5	333	42450
241	PROGRESLIF	1494	1494	1460	1476.75	1424.75	69.25	46	2400
242	PUBALIBANK	443	460	420	444.25	413.25	29.75	1537	82190
243	PURABIGEN	401	412.75	401	402.75	404.25	-3.25	31	3250
244	QSMDRYCELL	59.7	60.5	59	59.8	58.7	1	314	290500
245	QSMSILK	0	0	0	6.8	6.8	--	0	0
246	QSMTEX	0	0	0	14	14	--	0	0
247	RAHIMAFOOD	146.25	158.5	144	145.75	167.25	-21	140	16800
248	RAHIMTEXT	1255	1260	1250	1254.5	1231	24	13	120
249	RAHMANCHEM	0	0	0	176.75	176.75	--	0	0
250	RANFOUNDRY	80.1	82	80.1	80.9	81	-0.9	190	140000
251	RANGAFOOD	0	0	0	13.8	13.8	--	0	0
252	RASPIT	0	0	0	1.9	1.9	--	0	0
253	RASPITDATA	0	0	0	3.5	3.5	--	0	0
254	RECKITTBEN	509	509	509	509	506.3	2.7	1	150
255	RELIANCINS	820	855	805	817	852.75	-32.75	29	1900
256	RENATA	6913	6950	6806	6924.5	6944.5	-31.5	26	255
257	RENWICKJA	499.75	518	499.75	502.25	499.75	0	32	640
258	REPUBLIC	268	278	263	266.25	268.25	-0.25	299	31500
259	ROSEHEAVEN	0	0	0	22.2	22.2	--	0	0
260	RUPALIBANK	685	715	659	690.75	634.75	50.25	345	15010
261	RUPALIINS	805	838	775	794.75	809.75	-4.75	68	2000
262	SAFKOSPINN	75	83.5	74	76	76.25	-1.25	100	13050
263	SAIHAMTEX	170	175	168.5	170.25	174	-4	42	3960
264	SAJIBKNIT	0	0	0	37	37	--	0	0
265	SALAMCRST	715	732	710	714.5	720.75	-5.75	1009	91650
266	SALEHCARPT	0	0	0	10.1	10.1	--	0	0
267	SAMATALETH	81	85	80	82	92.25	-11.25	21	5150
268	SAMORITA	381	381	381	381	400	-19	1	50
269	SANDHANINS	2300	2330	2290	2297	2309.25	-9.25	49	2600
270	SAPORTL	2031	2091	2021.5	2038	2082.25	-51.25	1141	99100
271	SAVAREFR	265	265	265	265	258.5	6.5	2	10
272	SHAHJABANK	279	285	262	276.75	253	26	2572	348500
273	SHYAMPSUG	22.5	23.6	20	22.1	22.7	-0.2	280	151100
274	SINGERBD	1770	1780	1736	1762.25	1746.5	23.5	101	1775
275	SINOBANGLA	40.8	41.9	40.5	40.8	40.3	0.5	238	197500
276	SOCIALINV	249.75	260	238	251.25	234.75	15	5790	865300
277	SONALIANSH	0	0	0	538.25	538.25	--	0	0
278	SONALIPAPR	0	0	0	17.9	17.9	--	0	0
279	SONARBAINS	245.75	250	238.5	243.25	250.5	-4.75	158	17850
280	SONARGAON	273.25	286	273.25	275.25	276	-2.75	6	600
281	SOUTHEASTB	309.75	319	290	309.25	283	26.75	6082	876500
282	SPCERAMICS	96.8	100	94.8	97.4	93.8	3	7713	2925800
283	SQUARETEXT	97.5	99	96.6	97.7	95.9	1.6	1213	242050
284	SQURPHARMA	3770	3869	3750	3777	3738.25	31.75	3584	46500
285	SREEPURTEX	0	0	0	36.75	36.75	--	0	0
286	STANCERAM	203	203	200	200.5	202	1	10	600
287	STANDARINS	292	299	282	285.75	291	1	514	63400
288	STANDBANKL	262.25	276	250	263	244	18.25	3644	582650
289	STYLECRAFT	0	0	0	2066.25	2066.25	--	0	0
290	SUMITPOWER	1360	1405	1360	1365.5	1381.25	-21.25	3279	316650
291	T10Y0117	0	0	0	100000	100000	--	0	0
292	T10Y0118	0	0	0	100000	100000	--	0	0
293	T10Y0119	0	0	0	100000	100000	--	0	0
294	T10Y0214	0	0	0	100000	100000	--	0	0
295	T10Y0215	0	0	0	100000	100000	--	0	0
296	T10Y0216	0	0	0	100000	100000	--	0	0
297	T10Y0217	0	0	0	100000	100000	--	0	0
298	T10Y0218	0	0	0	100000	100000	--	0	0
299	T10Y0219	0	0	0	100000	100000	--	0	0
300	T10Y0317	0	0	0	100000	100000	--	0	0
301	T10Y0318	0	0	0	100000	100000	--	0	0
302	T10Y0319	0	0	0	100000	100000	--	0	0
303	T10Y0414	0	0	0	100000	100000	--	0	0
304	T10Y0415	0	0	0	100000	100000	--	0	0
305	T10Y0416	0	0	0	100000	100000	--	0	0
306	T10Y0418	0	0	0	100000	100000	--	0	0
307	T10Y0419	0	0	0	100000	100000	--	0	0
308	T10Y0517	0	0	0	100000	100000	--	0	0
309	T10Y0518	0	0	0	100000	100000	--	0	0
310	T10Y0519	0	0	0	100000	100000	--	0	0
311	T10Y0614	0	0	0	100000	100000	--	0	0
312	T10Y0615	0	0	0	100000	100000	--	0	0
313	T10Y0616	0	0	0	100000	100000	--	0	0
314	T10Y0617	0	0	0	100000	100000	--	0	0
315	T10Y0618	0	0	0	100000	100000	--	0	0
316	T10Y0619	0	0	0	100000	100000	--	0	0
317	T10Y0717	0	0	0	100000	100000	--	0	0
318	T10Y0718	0	0	0	100000	100000	--	0	0
319	T10Y0814	0	0	0	100000	100000	--	0	0
320	T10Y0816	0	0	0	100000	100000	--	0	0
321	T10Y0817	0	0	0	100000	100000	--	0	0
322	T10Y0818	0	0	0	100000	100000	--	0	0
323	T10Y0916	0	0	0	100000	100000	--	0	0
324	T10Y0917	0	0	0	100000	100000	--	0	0
325	T10Y0918	0	0	0	100000	100000	--	0	0
326	T10Y1014	0	0	0	100000	100000	--	0	0
327	T10Y1016	0	0	0	100000	100000	--	0	0
328	T10Y1017	0	0	0	100000	100000	--	0	0
329	T10Y1018	0	0	0	100000	100000	--	0	0
330	T10Y1116	0	0	0	100000	100000	--	0	0
331	T10Y1117	0	0	0	100000	100000	--	0	0
332	T10Y1118	0	0	0	100000	100000	--	0	0
333	T10Y1213	0	0	0	100000	100000	--	0	0
334	T10Y1214	0	0	0	95500	95500	--	0	0
335	T10Y1215	0	0	0	100000	100000	--	0	0
336	T10Y1216	0	0	0	100000	100000	--	0	0
337	T10Y1217	0	0	0	100000	100000	--	0	0
338	T10Y1218	0	0	0	100000	100000	--	0	0
339	T15Y0123	0	0	0	100000	100000	--	0	0
340	T15Y0124	0	0	0	100000	100000	--	0	0
341	T15Y0223	0	0	0	100000	100000	--	0	0
342	T15Y0224	0	0	0	100000	100000	--	0	0
343	T15Y0323	0	0	0	100000	100000	--	0	0
344	T15Y0324	0	0	0	100000	100000	--	0	0
345	T15Y0423	0	0	0	100000	100000	--	0	0
346	T15Y0424	0	0	0	100000	100000	--	0	0
347	T15Y0523	0	0	0	100000	100000	--	0	0
348	T15Y0524	0	0	0	100000	100000	--	0	0
349	T15Y0623	0	0	0	100000	100000	--	0	0
350	T15Y0624	0	0	0	100000	100000	--	0	0
351	T15Y0722	0	0	0	100000	100000	--	0	0
352	T15Y0723	0	0	0	100000	100000	--	0	0
353	T15Y0822	0	0	0	100000	100000	--	0	0
354	T15Y0823	0	0	0	100000	100000	--	0	0
355	T15Y0922	0	0	0	100000	100000	--	0	0
356	T15Y0923	0	0	0	100000	100000	--	0	0
357	T15Y1022	0	0	0	100000	100000	--	0	0
358	T15Y1023	0	0	0	100000	100000	--	0	0
359	T15Y1122	0	0	0	100000	100000	--	0	0
360	T15Y1123	0	0	0	100000	100000	--	0	0
361	T15Y1222	0	0	0	100000	100000	--	0	0
362	T15Y1223	0	0	0	100000	100000	--	0	0
363	T20Y0128	0	0	0	100000	100000	--	0	0
364	T20Y0129	0	0	0	100000	100000	--	0	0
365	T20Y0228	0	0	0	100000	100000	--	0	0
366	T20Y0229	0	0	0	100000	100000	--	0	0
367	T20Y0328	0	0	0	100000	100000	--	0	0
368	T20Y0329	0	0	0	100000	100000	--	0	0
369	T20Y0428	0	0	0	100000	100000	--	0	0
370	T20Y0429	0	0	0	100000	100000	--	0	0
371	T20Y0528	0	0	0	100000	100000	--	0	0
372	T20Y0628	0	0	0	100000	100000	--	0	0
373	T20Y0727	0	0	0	100000	100000	--	0	0
374	T20Y0728	0	0	0	100000	100000	--	0	0
375	T20Y0827	0	0	0	100000	100000	--	0	0
376	T20Y0828	0	0	0	100000	100000	--	0	0
377	T20Y0927	0	0	0	100000	100000	--	0	0
378	T20Y0928	0	0	0	100000	100000	--	0	0
379	T20Y1027	0	0	0	100000	100000	--	0	0
380	T20Y1028	0	0	0	100000	100000	--	0	0
381	T20Y1127	0	0	0	100000	100000	--	0	0
382	T20Y1128	0	0	0	100000	100000	--	0	0
383	T20Y1227	0	0	0	100000	100000	--	0	0
384	T20Y1228	0	0	0	100000	100000	--	0	0
385	T5Y0112	0	0	0	100000	100000	--	0	0
386	T5Y0113	0	0	0	100000	100000	--	0	0
387	T5Y0114	0	0	0	100000	100000	--	0	0
388	T5Y0210	0	0	0	100000	100000	--	0	0
389	T5Y0211	0	0	0	100000	100000	--	0	0
390	T5Y0212	0	0	0	100000	100000	--	0	0
391	T5Y0213	0	0	0	100000	100000	--	0	0
392	T5Y0214	0	0	0	100000	100000	--	0	0
393	T5Y0313	0	0	0	100000	100000	--	0	0
394	T5Y0314	0	0	0	100000	100000	--	0	0
395	T5Y0409	0	0	0	100000	100000	--	0	0
396	T5Y0410	0	0	0	100000	100000	--	0	0
397	T5Y0411	0	0	0	100000	100000	--	0	0
398	T5Y0412	0	0	0	100000	100000	--	0	0
399	T5Y0414	0	0	0	100000	100000	--	0	0
400	T5Y0514	0	0	0	100000	100000	--	0	0
401	T5Y0609	0	0	0	100000	100000	--	0	0
402	T5Y0610	0	0	0	100000	100000	--	0	0
403	T5Y0611	0	0	0	100000	100000	--	0	0
404	T5Y0613	0	0	0	100000	100000	--	0	0
405	T5Y0712	0	0	0	100000	100000	--	0	0
406	T5Y0713	0	0	0	100000	100000	--	0	0
407	T5Y0809	0	0	0	100000	100000	--	0	0
408	T5Y0811	0	0	0	100000	100000	--	0	0
409	T5Y0812	0	0	0	100000	100000	--	0	0
410	T5Y0813	0	0	0	100000	100000	--	0	0
411	T5Y0911	0	0	0	100000	100000	--	0	0
412	T5Y0912	0	0	0	100000	100000	--	0	0
413	T5Y0913	0	0	0	100000	100000	--	0	0
414	T5Y1009	0	0	0	100000	100000	--	0	0
415	T5Y1011	0	0	0	100000	100000	--	0	0
416	T5Y1012	0	0	0	100000	100000	--	0	0
417	T5Y1013	0	0	0	100000	100000	--	0	0
418	T5Y1111	0	0	0	100000	100000	--	0	0
419	T5Y1112	0	0	0	100000	100000	--	0	0
420	T5Y1113	0	0	0	100000	100000	--	0	0
421	T5Y1209	0	0	0	100000	100000	--	0	0
422	T5Y1210	0	0	0	100000	100000	--	0	0
423	T5Y1211	0	0	0	100000	100000	--	0	0
424	T5Y1212	0	0	0	100000	100000	--	0	0
425	T5Y1213	0	0	0	100000	100000	--	0	0
426	TAKAFULINS	342	352	342	344.25	342.25	-0.25	272	28350
427	TALLUSPIN	101	112	96	99.25	113	-12	39	1560
428	TAMIJTEX	0	0	0	64.5	64.5	--	0	0
429	TBL	440	440	440	440	460	-20	1	10
430	TITASGAS	671	695	667	671.75	672.75	-1.75	5990	1038050
431	TRUSTBANK	389	409.5	387	391	383.25	5.75	1072	140800
432	TULIPDAIRY	28	28	28	28	30.75	-2.75	1	200
433	UCBL	0	0	0	3190	3190	--	0	0
434	ULC	799.75	815	781	795.75	800.75	-1	156	7800
435	UNIONCAP	108.8	111	105.1	108.7	104.4	4.4	1922	1566500
436	UNITEDINS	1092	1117	1092	1095.5	1097.75	-5.75	193	3460
437	USMANIAGL	2120	2150	2091	2118	2092	28	105	1685
438	UTTARABANK	1303.75	1355	1240	1300.75	1223.75	80	3588	83950
439	UTTARAFIN	780	799	751	781.25	769.5	10.5	39	2600
440	WATACHEM	0	0	0	270	270	--	0	0
441	WONDERTOYS	0	0	0	68.25	68.25	--	0	0
442	YOUSUFLOUR	0	0	0	23.8	23.8	--	0	0
443	ZEALBANGLA	20.1	22.2	20.1	20.2	21.1	-1	156	63000