Symbol | Open | High | Low | Close | Percent | Change | Volume | 530201 | 7.98 | 8.50 | 7.65 | 8.33 | 6.39 | 0.50 | 513085 | 532641 | 44.21 | 48.50 | 44.21 | 44.73 | 2.69 | 1.17 | 512567 | 715002 | 22.48 | 22.48 | 22.48 | 22.48 | | | 512491 | 536709 | 18.45 | 19.35 | 16.62 | 17.81 | | | 510089 | 532178 | 214.30 | 218.25 | 205.60 | 207.55 | -1.33 | -2.80 | 508110 | 530057 | 8.25 | 8.60 | 8.23 | 8.55 | 3.39 | 0.28 | 507900 | 500465 | 9.31 | 9.76 | 9.21 | 9.76 | 4.95 | 0.46 | 505492 | 750709 | 2.05 | 2.15 | 1.32 | 1.32 | | | 503778 | 632174 | 845.00 | 860.00 | 840.00 | 850.05 | | | 503571 | 532618 | 0.49 | 0.50 | 0.44 | 0.45 | | | 503320 | 500185 | 36.01 | 36.65 | 35.20 | 35.34 | -1.34 | -0.48 | 501453 | 632081 | 23.70 | 23.70 | 23.70 | 23.70 | | | 500000 | 542111 | 13.06 | 13.06 | 13.06 | 13.06 | | | 500000 | 535846 | 10.12 | 10.12 | 10.12 | 10.12 | | | 500000 | 810596 | 100.25 | 100.25 | 100.25 | 100.25 | | | 500000 | 540163 | 11.00 | 11.01 | 11.00 | 11.01 | | | 500000 | 810594 | 100.95 | 100.95 | 100.95 | 100.95 | | | 500000 | 539705 | 11.00 | 11.00 | 11.00 | 11.00 | | | 500000 | 540272 | 9.65 | 9.65 | 9.60 | 9.60 | | | 500000 | 540140 | 12.72 | 12.72 | 12.72 | 12.72 | | | 500000 | 810573 | 100.65 | 100.65 | 100.65 | 100.65 | | | 500000 | 810580 | 104.20 | 104.20 | 104.20 | 104.20 | | | 500000 | 800272 | 99.50 | 99.50 | 99.50 | 99.50 | | | 500000 | 537372 | 10.90 | 10.90 | 10.90 | 10.90 | | | 499990 | 500180 | 1516.30 | 1518.85 | 1490.75 | 1494.60 | -0.98 | -14.80 | 498958 | 530479 | 7.98 | 7.98 | 7.98 | 7.98 | -9.93 | -0.88 | 497310 | 513250 | 22.47 | 23.39 | 22.47 | 23.29 | 4.53 | 1.01 | 495655 | 540190 | 5.13 | 5.13 | 5.00 | 5.13 | | | 491152 | 500108 | 35.04 | 36.88 | 35.04 | 35.74 | | | 490863 | 600469 | 86.50 | 88.75 | 86.50 | 88.30 | | | 488555 | 537821 | 10.00 | 10.00 | 10.00 | 10.00 | | | 485806 | 800593 | 30.90 | 30.90 | 30.90 | 30.90 | | | 485000 | 750739 | 0.69 | 0.69 | 0.69 | 0.69 | | | 483838 | 544089 | 101.69 | 101.71 | 101.69 | 101.71 | | | 480318 | 543439 | 10.90 | 11.46 | 10.38 | 10.38 | | | 480000 | 538970 | 62.95 | 63.43 | 60.73 | 61.16 | | | 478412 | 524444 | 2.59 | 2.59 | 2.59 | 2.59 | -1.89 | -0.05 | 477722 | 531312 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00 | 476275 | 532276 | 14.50 | 16.00 | 13.55 | 15.15 | 3.77 | 0.55 | 473175 | 512311 | 100.20 | 101.00 | 98.80 | 99.40 | -2.21 | -2.25 | 473063 | 513599 | 360.10 | 367.00 | 352.70 | 355.65 | -0.43 | -1.55 | 471691 | 509488 | 654.35 | 695.50 | 648.65 | 670.75 | 4.12 | 26.55 | 470137 | 543688 | 9.38 | 9.50 | 8.99 | 9.21 | | | 466395 | 531733 | 0.08 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00 | 464242 | 750846 | 34.00 | 34.00 | 20.55 | 20.55 | | | 463636 | 542802 | 4.52 | 4.59 | 4.35 | 4.42 | | | 462894 | 544021 | 1277.00 | 1287.00 | 1233.80 | 1241.35 | | | 461000 | 526235 | 0.84 | 0.86 | 0.83 | 0.84 | -1.18 | -0.01 | 460839 | 532526 | 293.00 | 304.30 | 278.10 | 301.05 | 2.87 | 8.40 | 460499 | 539056 | 83.87 | 84.90 | 82.15 | 82.77 | | | 457917 | |
|