Symbol | Open | High | Low | Close | Percent | Change | Volume | 632848 | 222.00 | 222.00 | 220.00 | 220.00 | | | 90662 | 531456 | 2.64 | 2.67 | 2.46 | 2.58 | 1.18 | 0.03 | 90351 | 517556 | 33.30 | 33.70 | 32.00 | 32.11 | -3.63 | -1.21 | 90342 | 513709 | 179.00 | 185.80 | 178.95 | 183.20 | 4.45 | 7.80 | 90239 | 543209 | 99.04 | 99.04 | 90.07 | 96.80 | | | 90000 | 543546 | 5.29 | 5.30 | 5.12 | 5.15 | | | 90000 | 810966 | 100.15 | 100.15 | 100.15 | 100.15 | | | 90000 | 537582 | 2.55 | 2.62 | 2.47 | 2.51 | | | 90000 | 540084 | 3.86 | 3.86 | 3.86 | 3.86 | | | 90000 | 948700 | 18010.00 | 18010.00 | 18010.00 | 18010.00 | | | 89910 | 590106 | 494.58 | 495.00 | 489.75 | 491.01 | -0.47 | -2.34 | 89689 | 544035 | 78.50 | 78.50 | 76.00 | 76.10 | | | 89600 | 500004 | 249.90 | 268.00 | 246.00 | 259.65 | | | 89302 | 514165 | 15.10 | 15.10 | 14.40 | 14.71 | -1.14 | -0.17 | 89226 | 539337 | 2020.00 | 2020.00 | 1891.25 | 1891.95 | | | 88900 | 500020 | 170.70 | 171.50 | 167.30 | 167.75 | -1.03 | -1.75 | 88779 | 540136 | 376.45 | 376.45 | 364.00 | 365.95 | | | 88668 | 538598 | 21.60 | 21.86 | 21.21 | 21.47 | | | 88299 | 532863 | 57.10 | 58.10 | 56.15 | 56.75 | | | 88191 | 750791 | 0.66 | 0.66 | 0.62 | 0.62 | | | 87761 | 539945 | 13.70 | 13.85 | 13.53 | 13.69 | | | 87568 | 500670 | 714.55 | 728.85 | 713.05 | 719.35 | 1.49 | 10.55 | 87047 | 511525 | 2.34 | 2.35 | 2.27 | 2.29 | -1.29 | -0.03 | 87012 | 750802 | 2.07 | 2.07 | 2.07 | 2.07 | | | 86817 | 539673 | 2.10 | 2.10 | 1.90 | 2.00 | | | 86783 | 538928 | 2.20 | 2.27 | 2.18 | 2.21 | | | 86357 | 544162 | 909.00 | 919.35 | 875.25 | 894.85 | | | 86325 | 531233 | 29.99 | 29.99 | 28.42 | 28.71 | -3.04 | -0.90 | 86077 | 539597 | 541.00 | 577.35 | 536.50 | 560.75 | | | 85797 | 533605 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00 | -0.03 | 85500 | 526614 | 34.56 | 34.56 | 34.56 | 34.56 | -1.99 | -0.70 | 85142 | 715010 | 106.39 | 106.39 | 106.39 | 106.39 | | | 85000 | 635322 | 464.15 | 478.75 | 462.85 | 469.75 | | | 84890 | 530715 | 2.99 | 3.00 | 2.96 | 3.00 | 4.90 | 0.14 | 84592 | 539561 | 107.90 | 108.00 | 105.10 | 107.25 | | | 84279 | 632500 | 4332.00 | 4373.00 | 4315.00 | 4361.15 | | | 84272 | 500009 | 48.50 | 48.50 | 46.61 | 46.82 | -2.50 | -1.20 | 84199 | 526141 | 1.75 | 1.95 | 1.71 | 1.71 | | | 84152 | 544156 | 41.10 | 42.85 | 40.01 | 41.30 | | | 84000 | 532512 | 28.60 | 28.80 | 27.65 | 27.90 | | | 83983 | 530763 | 18.50 | 18.50 | 18.50 | 18.50 | -4.88 | -0.95 | 83969 | 533155 | 439.55 | 442.10 | 436.00 | 437.25 | -0.41 | -1.80 | 83878 | 500193 | 28.79 | 28.79 | 28.05 | 28.59 | 0.81 | 0.23 | 83874 | 531390 | 47.40 | 49.80 | 46.51 | 47.40 | -0.08 | -0.04 | 83830 | 521034 | 41.91 | 41.91 | 37.93 | 37.93 | -4.98 | -1.99 | 83691 | 750580 | 10.00 | 10.00 | 10.00 | 10.90 | | | 83571 | 513262 | 228.40 | 228.60 | 224.10 | 226.95 | 1.34 | 3.00 | 83317 | 515055 | 365.00 | 372.00 | 360.50 | 364.25 | 1.38 | 4.95 | 83208 | 507490 | 22.86 | 23.19 | 22.70 | 22.80 | -0.26 | -0.06 | 83148 | 517417 | 551.00 | 590.10 | 550.00 | 573.50 | | | 83113 | |
|