Symbol | Open | High | Low | Close | Percent | Change | Volume | 522073 | 1050.55 | 1161.05 | 1050.55 | 1160.80 | 4.97 | 55.00 | 20223 | 544119 | 337.05 | 341.50 | 331.15 | 338.75 | | | 20222 | 532494 | 3.61 | 3.61 | 3.61 | 3.61 | -4.75 | -0.18 | 20215 | 543208 | 110.30 | 111.80 | 108.00 | 108.50 | | | 20212 | 500141 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08 | -0.01 | 20210 | 543514 | 183.00 | 192.95 | 178.80 | 179.60 | | | 20209 | 502937 | 173.15 | 176.60 | 172.80 | 174.35 | 0.17 | 0.30 | 20204 | 533520 | 11.98 | 11.98 | 11.53 | 11.54 | -1.79 | -0.21 | 20202 | 526779 | 0.42 | 0.42 | 0.42 | 0.42 | | | 20191 | 600620 | 295.00 | 295.00 | 295.00 | 295.00 | | | 20185 | 505650 | 14.50 | 15.34 | 14.02 | 14.07 | -4.61 | -0.68 | 20177 | 531617 | 1.66 | 1.66 | 1.59 | 1.60 | 0.63 | 0.01 | 20175 | 532309 | 367.35 | 367.35 | 350.85 | 353.70 | -0.88 | -3.15 | 20166 | 538962 | 422.05 | 422.05 | 407.10 | 409.80 | | | 20157 | 523716 | 375.00 | 393.25 | 372.75 | 378.00 | 0.61 | 2.30 | 20141 | 526159 | 124.20 | 126.50 | 123.05 | 125.05 | | | 20141 | 750760 | 129.60 | 141.00 | 128.15 | 138.70 | | | 20108 | 543270 | 1900.00 | 1928.55 | 1881.30 | 1896.80 | | | 20053 | 543238 | 948.00 | 958.05 | 932.85 | 947.25 | | | 20029 | 522074 | 623.55 | 630.00 | 606.60 | 627.60 | 1.65 | 10.20 | 20026 | 542923 | 7.03 | 7.03 | 7.03 | 7.03 | | | 20000 | 810914 | 103.05 | 103.05 | 103.05 | 103.05 | | | 20000 | 810781 | 99.38 | 99.38 | 99.38 | 99.38 | | | 20000 | 539864 | 6.44 | 7.05 | 6.44 | 7.05 | | | 20000 | 804742 | 93.00 | 93.00 | 93.00 | 93.00 | | | 20000 | 961774 | 120.00 | 120.00 | 120.00 | 120.00 | | | 20000 | 543769 | 21.00 | 21.00 | 20.00 | 20.00 | | | 20000 | 800455 | 42.85 | 42.85 | 42.85 | 42.85 | | | 20000 | 810661 | 101.95 | 101.95 | 101.90 | 101.90 | | | 20000 | 538370 | 11.00 | 11.00 | 11.00 | 11.00 | | | 20000 | 540444 | 9.33 | 9.33 | 8.00 | 8.80 | | | 20000 | 810776 | 99.28 | 99.28 | 99.28 | 99.28 | | | 20000 | 810785 | 98.51 | 98.51 | 98.51 | 98.51 | | | 20000 | 750786 | 18.00 | 20.00 | 17.84 | 18.70 | | | 20000 | 536129 | 11.00 | 11.00 | 11.00 | 11.00 | | | 20000 | 542850 | 54.10 | 56.00 | 54.10 | 55.75 | | | 20000 | 810582 | 105.40 | 105.40 | 105.40 | 105.40 | | | 20000 | 800283 | 102.80 | 102.80 | 102.80 | 102.80 | | | 20000 | 539826 | 9.10 | 9.10 | 9.00 | 9.00 | | | 20000 | 542442 | 10.95 | 10.95 | 10.95 | 10.95 | | | 20000 | 810889 | 100.00 | 100.00 | 100.00 | 100.00 | | | 20000 | 810620 | 111.45 | 111.45 | 111.45 | 111.45 | | | 20000 | 514360 | 522.95 | 526.90 | 511.00 | 517.55 | -1.16 | -6.05 | 20000 | 538719 | 10.09 | 10.09 | 10.00 | 10.00 | | | 19980 | 526707 | 3.00 | 3.01 | 3.00 | 3.01 | | | 19973 | 543398 | 504.70 | 504.90 | 498.50 | 499.45 | | | 19959 | 513375 | 1342.00 | 1422.95 | 1340.00 | 1412.15 | 5.03 | 67.65 | 19937 | 500245 | 593.10 | 607.00 | 593.00 | 595.50 | -0.23 | -1.40 | 19908 | 514240 | 8.11 | 8.11 | 7.70 | 7.95 | 0.00 | 0.00 | 19886 | 530257 | 26.65 | 29.45 | 26.65 | 28.55 | | | 19878 | |
|