Symbol | Open | High | Low | Close | Percent | Change | Volume | 750650 | 12.35 | 15.90 | 12.30 | 14.55 | | | 57008 | 533482 | 4.70 | 4.90 | 4.57 | 4.57 | -4.99 | -0.24 | 56923 | 538433 | 0.85 | 0.85 | 0.85 | 0.85 | | | 56796 | 532733 | 598.25 | 616.30 | 596.50 | 607.75 | 1.73 | 10.35 | 56687 | 543481 | 18.38 | 18.48 | 18.35 | 18.45 | | | 56567 | 532485 | 669.80 | 725.00 | 668.00 | 672.20 | 2.10 | 13.85 | 56416 | 533629 | 16.57 | 16.57 | 16.57 | 16.57 | 4.94 | 0.78 | 56325 | 506520 | 10.30 | 10.75 | 9.76 | 10.05 | -0.99 | -0.10 | 56274 | 538575 | 0.50 | 0.50 | 0.46 | 0.50 | | | 56244 | 532492 | 247.85 | 274.00 | 241.00 | 260.65 | | | 56229 | 500003 | 502.60 | 513.10 | 489.80 | 511.05 | 3.35 | 16.55 | 56102 | 538928 | 2.30 | 2.30 | 2.18 | 2.21 | | | 56052 | 515008 | 97.00 | 109.70 | 97.00 | 107.93 | | | 55961 | 543291 | 95.71 | 95.89 | 95.71 | 95.89 | | | 55910 | 500696 | 2245.80 | 2252.90 | 2229.00 | 2242.55 | 0.46 | 10.30 | 55738 | 532113 | 7.99 | 7.99 | 7.21 | 7.68 | -3.88 | -0.31 | 55681 | 520145 | 240.00 | 241.00 | 240.00 | 241.00 | 0.23 | 0.55 | 55642 | 543515 | 63.62 | 65.50 | 61.41 | 62.36 | | | 55500 | 750700 | 53.00 | 55.00 | 45.10 | 50.30 | | | 55461 | 532892 | 2281.85 | 2358.70 | 2275.05 | 2329.90 | 4.21 | 94.10 | 55331 | 500012 | 91.55 | 92.40 | 90.60 | 91.71 | 0.33 | 0.30 | 55329 | 530095 | 45.95 | 45.99 | 43.66 | 45.84 | -0.24 | -0.11 | 55028 | 543990 | 1271.05 | 1280.90 | 1225.75 | 1231.65 | | | 55010 | 531528 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70 | -0.01 | 54980 | 531092 | 126.75 | 138.00 | 126.75 | 136.70 | 4.91 | 6.40 | 54963 | 526785 | 1.10 | 1.15 | 1.05 | 1.05 | | | 54950 | 531959 | 54.99 | 54.99 | 51.90 | 52.66 | -0.94 | -0.50 | 54714 | 523242 | 8.95 | 8.96 | 8.95 | 8.95 | -4.99 | -0.47 | 54700 | 541336 | 261.95 | 280.00 | 253.95 | 269.60 | | | 54576 | 509480 | 509.40 | 516.30 | 501.85 | 506.60 | 0.35 | 1.75 | 54573 | 511031 | 2.54 | 3.06 | 2.52 | 3.05 | | | 54530 | 532931 | 6.97 | 7.07 | 6.78 | 6.83 | | | 54478 | 531131 | 0.96 | 0.96 | 0.93 | 0.96 | | | 54447 | 750694 | 45.10 | 45.35 | 29.70 | 30.00 | | | 54166 | 750795 | 11.00 | 11.00 | 6.61 | 7.95 | | | 54070 | 541983 | 34.00 | 35.00 | 33.99 | 35.00 | | | 54000 | 750393 | 0.90 | 0.90 | 0.90 | 0.90 | | | 54000 | 810771 | 98.98 | 98.98 | 98.98 | 98.98 | | | 54000 | 538496 | 16.20 | 16.20 | 14.21 | 15.81 | | | 54000 | 532649 | 34.00 | 34.65 | 33.59 | 34.17 | 2.15 | 0.72 | 53881 | 717505 | 10.99 | 10.99 | 10.90 | 10.95 | | | 53809 | 536672 | 8.00 | 8.00 | 6.50 | 7.35 | | | 53697 | 890121 | 21.00 | 21.75 | 19.00 | 19.20 | | | 53695 | 504903 | 60.00 | 61.20 | 60.00 | 61.20 | | | 53595 | 540821 | 4.19 | 4.24 | 4.12 | 4.16 | | | 53534 | 532123 | 10.23 | 10.23 | 10.23 | 10.23 | -1.92 | -0.20 | 53433 | 531637 | 967.00 | 982.85 | 951.20 | 954.85 | | | 53261 | 507552 | 170.35 | 173.45 | 167.45 | 168.70 | -1.35 | -2.30 | 53237 | 543526 | 977.40 | 983.60 | 972.25 | 974.40 | | | 53065 | 750780 | 1.67 | 1.67 | 1.66 | 1.66 | | | 53007 | |
|