Symbol | Open | High | Low | Close | Percent | Change | Volume | 532378 | 2.14 | 2.14 | 2.04 | 2.04 | | | 200800 | 537944 | 10.90 | 10.90 | 10.90 | 10.90 | | | 200000 | 542543 | 92.00 | 92.00 | 92.00 | 92.00 | | | 200000 | 543225 | 100.00 | 100.00 | 100.00 | 100.00 | | | 200000 | 541300 | 135.10 | 135.10 | 135.10 | 135.10 | | | 200000 | 538917 | 11.60 | 11.60 | 11.60 | 11.60 | | | 200000 | 810938 | 100.50 | 100.50 | 100.50 | 100.50 | | | 200000 | 631092 | 44.25 | 44.25 | 44.25 | 44.25 | | | 200000 | 750365 | 5.00 | 5.00 | 5.00 | 5.00 | | | 200000 | 810577 | 100.90 | 100.90 | 100.90 | 100.90 | | | 200000 | 800294 | 103.90 | 103.90 | 103.90 | 103.90 | | | 200000 | 533523 | 10.55 | 10.55 | 10.55 | 10.55 | | | 200000 | 535916 | 62.50 | 63.00 | 62.45 | 63.00 | | | 200000 | 517119 | 35.52 | 35.52 | 33.83 | 35.52 | | | 199050 | 540821 | 4.10 | 4.25 | 4.08 | 4.21 | | | 198811 | 512267 | 15.71 | 16.55 | 15.01 | 16.55 | | | 198004 | 511525 | 2.35 | 2.35 | 2.24 | 2.24 | | | 197977 | 513713 | 9.52 | 9.75 | 8.92 | 9.11 | | | 197476 | 523874 | 2.16 | 2.16 | 2.16 | 2.16 | | | 195561 | 500268 | 57.55 | 58.42 | 55.90 | 56.20 | | | 195493 | 530039 | 3.69 | 3.69 | 3.45 | 3.66 | 3.98 | 0.14 | 195350 | 532931 | 5.80 | 5.97 | 5.63 | 5.64 | | | 195325 | 543954 | 53.56 | 55.47 | 52.80 | 53.32 | | | 195243 | 531996 | 11.00 | 11.25 | 9.85 | 9.97 | | | 195222 | 500690 | 199.75 | 202.25 | 195.00 | 195.65 | | | 195002 | 517473 | 0.32 | 0.32 | 0.32 | 0.32 | | | 194128 | 532678 | 1.74 | 1.82 | 1.74 | 1.82 | 4.60 | 0.08 | 193442 | 542213 | 12.37 | 12.37 | 12.37 | 12.37 | | | 193254 | 526109 | 90.65 | 92.30 | 88.50 | 91.00 | | | 192328 | 750824 | 0.52 | 0.52 | 0.52 | 0.52 | | | 192129 | 520008 | 150.65 | 154.25 | 144.00 | 145.20 | | | 191760 | 500247 | 1776.15 | 1803.50 | 1774.10 | 1785.80 | | | 191686 | 543547 | 171.10 | 184.70 | 169.45 | 171.30 | | | 191073 | 537069 | 32.80 | 33.69 | 30.49 | 33.69 | | | 190699 | 810688 | 93.00 | 93.00 | 93.00 | 93.00 | | | 190400 | 543828 | 74.50 | 75.48 | 72.20 | 74.11 | | | 190400 | 600300 | 961.00 | 961.00 | 937.50 | 937.50 | | | 190267 | 590030 | 73.43 | 73.43 | 69.90 | 70.27 | | | 190190 | 512424 | 1.24 | 1.36 | 1.24 | 1.28 | | | 189869 | 544100 | 50.88 | 52.30 | 50.40 | 50.59 | | | 189247 | 533314 | 19.25 | 19.25 | 17.85 | 17.85 | | | 187705 | 532467 | 284.10 | 288.00 | 284.10 | 288.00 | | | 186482 | 890170 | 5.89 | 6.45 | 5.47 | 6.26 | | | 186118 | 750715 | 35.77 | 35.77 | 35.77 | 35.77 | | | 186055 | 506146 | 1.02 | 1.07 | 0.97 | 1.02 | | | 185945 | 530005 | 214.05 | 215.15 | 211.30 | 212.50 | | | 185273 | 539448 | 3559.35 | 3573.70 | 3515.95 | 3544.50 | | | 184987 | 506642 | 64.00 | 65.75 | 61.02 | 62.49 | | | 184736 | 632299 | 86.00 | 86.00 | 86.00 | 86.00 | | | 184341 | 539910 | 1.73 | 1.80 | 1.73 | 1.73 | | | 184067 | |
|