Symbol | Open | High | Low | Close | Percent | Change | Volume | 890130 | 22.00 | 22.00 | 19.76 | 20.23 | | | 93553 | 514312 | 36.55 | 37.50 | 34.20 | 37.42 | | | 93509 | 500218 | 1.80 | 1.90 | 1.76 | 1.79 | | | 93098 | 590030 | 78.92 | 78.92 | 76.35 | 76.58 | -1.53 | -1.19 | 93029 | 590052 | 94.00 | 95.60 | 92.60 | 95.10 | | | 92969 | 531369 | 3.05 | 3.20 | 3.00 | 3.15 | | | 92665 | 543268 | 19.09 | 20.15 | 19.09 | 19.80 | | | 92529 | 541450 | 1830.00 | 1850.00 | 1761.45 | 1776.05 | | | 92076 | 523610 | 256.30 | 261.25 | 250.45 | 252.05 | -0.77 | -1.95 | 92020 | 750755 | 0.94 | 1.00 | 0.94 | 0.94 | | | 91903 | 500251 | 3985.00 | 4177.85 | 3972.10 | 4093.20 | 2.62 | 104.55 | 91751 | 541556 | 664.25 | 672.75 | 648.60 | 653.20 | | | 91650 | 532715 | 1.12 | 1.12 | 1.02 | 1.06 | -0.93 | -0.01 | 91604 | 532545 | 132.00 | 132.60 | 132.00 | 132.45 | 0.26 | 0.35 | 91518 | 500096 | 505.20 | 507.80 | 501.00 | 504.10 | | | 91381 | 500430 | 25.80 | 26.00 | 25.80 | 25.90 | | | 91352 | 541771 | 2.50 | 2.60 | 2.47 | 2.54 | | | 91043 | 632940 | 220.00 | 220.00 | 220.00 | 220.00 | | | 90909 | 542918 | 20.13 | 20.65 | 19.59 | 20.40 | | | 90898 | 632848 | 222.00 | 222.00 | 220.00 | 220.00 | | | 90662 | 532090 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87 | -0.08 | 90622 | 512048 | 4.55 | 4.62 | 4.50 | 4.55 | 0.44 | 0.02 | 90617 | 810966 | 100.15 | 100.15 | 100.15 | 100.15 | | | 90000 | 540144 | 35.96 | 38.05 | 35.96 | 38.05 | | | 90000 | 540850 | 139.31 | 139.31 | 136.20 | 139.31 | | | 90000 | 540084 | 3.86 | 3.86 | 3.86 | 3.86 | | | 90000 | 539584 | 0.82 | 0.83 | 0.81 | 0.82 | | | 89943 | 948700 | 18010.00 | 18010.00 | 18010.00 | 18010.00 | | | 89910 | 531357 | 83.24 | 85.40 | 82.83 | 84.18 | 1.63 | 1.35 | 89861 | 543066 | 731.20 | 741.60 | 723.15 | 725.10 | | | 89649 | 540079 | 37.95 | 38.00 | 35.50 | 36.55 | | | 89527 | 500004 | 249.90 | 268.00 | 246.00 | 259.65 | | | 89302 | 532527 | 738.50 | 763.80 | 726.00 | 731.15 | 0.93 | 6.75 | 89100 | 532384 | 212.15 | 222.00 | 209.60 | 216.70 | 6.75 | 13.70 | 88891 | 539254 | 1060.00 | 1068.40 | 1035.55 | 1038.15 | | | 88670 | 544054 | 350.00 | 377.40 | 350.00 | 363.55 | | | 88651 | 532755 | 1203.00 | 1207.55 | 1176.05 | 1179.85 | -1.35 | -16.15 | 88264 | 532780 | 14.08 | 14.08 | 13.21 | 13.29 | -2.28 | -0.31 | 88202 | 532863 | 57.10 | 58.10 | 56.15 | 56.75 | | | 88191 | 542155 | 2.80 | 2.80 | 2.59 | 2.59 | | | 88000 | 517494 | 25.70 | 26.44 | 24.65 | 26.44 | 4.96 | 1.25 | 87934 | 750791 | 0.66 | 0.66 | 0.62 | 0.62 | | | 87761 | 511447 | 3.10 | 3.15 | 3.00 | 3.06 | -2.24 | -0.07 | 87212 | 542773 | 138.65 | 145.00 | 138.35 | 141.15 | | | 87021 | 750802 | 2.07 | 2.07 | 2.07 | 2.07 | | | 86817 | 508860 | 1.05 | 1.05 | 0.96 | 0.97 | -3.00 | -0.03 | 86681 | 530005 | 229.65 | 230.35 | 220.50 | 221.90 | -2.12 | -4.80 | 86669 | 500052 | 101.58 | 103.50 | 100.64 | 101.62 | 0.14 | 0.14 | 86553 | 543290 | 98.25 | 98.71 | 98.00 | 98.52 | | | 86006 | 539597 | 541.00 | 577.35 | 536.50 | 560.75 | | | 85797 | |
|