| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532726 | 278.55 | 278.55 | 278.55 | 278.55 | 4.99 | 13.25 | 32975 | | 533284 | 115.00 | 121.95 | 113.20 | 121.95 | 4.99 | 5.80 | 24120 | | 531149 | 10.94 | 10.94 | 10.94 | 10.94 | 4.99 | 0.52 | 1 | | 505585 | 13.46 | 13.46 | 13.46 | 13.46 | 4.99 | 0.64 | 5 | | 513369 | 93.80 | 99.29 | 93.00 | 99.29 | 4.99 | 4.72 | 4075 | | 532870 | 4.39 | 4.42 | 4.00 | 4.42 | 4.99 | 0.21 | 40509 | | 530881 | 53.49 | 53.49 | 53.49 | 53.49 | 4.99 | 2.54 | 224 | | 526546 | 58.84 | 59.28 | 56.50 | 59.28 | 4.99 | 2.82 | 30533 | | 532773 | 212.45 | 212.45 | 211.00 | 212.45 | 4.99 | 10.10 | 57398 | | 526689 | 13.04 | 13.04 | 13.04 | 13.04 | 4.99 | 0.62 | 100 | | 505807 | 661.00 | 661.35 | 661.00 | 661.35 | 4.99 | 31.45 | 500 | | 523796 | 58.46 | 58.46 | 58.46 | 58.46 | 4.99 | 2.78 | 2278 | | 506313 | 158.85 | 158.85 | 158.85 | 158.85 | 4.99 | 7.55 | 50 | | 501351 | 109.96 | 109.96 | 109.96 | 109.96 | 4.99 | 5.23 | 92 | | 531819 | 25.48 | 27.58 | 25.48 | 27.58 | 4.99 | 1.31 | 1020 | | 532974 | 128.65 | 128.65 | 128.65 | 128.65 | 4.99 | 6.12 | 77664 | | 531600 | 92.00 | 96.70 | 92.00 | 96.70 | 4.99 | 4.60 | 152 | | 514300 | 43.45 | 44.62 | 43.35 | 44.62 | 4.99 | 2.12 | 20473 | | 505854 | 526.60 | 526.60 | 526.60 | 526.60 | 4.99 | 25.05 | 704 | | 517166 | 147.30 | 147.30 | 147.30 | 147.30 | 4.99 | 7.00 | 34044 | | 509084 | 66.88 | 66.88 | 66.88 | 66.88 | 4.99 | 3.18 | 10 | | 507872 | 74.69 | 74.69 | 74.69 | 74.69 | 4.99 | 3.55 | 11148 | | 533260 | 339.85 | 347.35 | 327.65 | 347.35 | 4.99 | 16.50 | 16707 | | 526477 | 50.92 | 50.92 | 50.92 | 50.92 | 4.99 | 2.42 | 500 | | 512277 | 75.79 | 75.79 | 75.79 | 75.79 | 4.99 | 3.60 | 1 | | 526594 | 9.05 | 9.05 | 9.05 | 9.05 | 4.99 | 0.43 | 10 | | 520081 | 29.26 | 29.26 | 29.26 | 29.26 | 4.99 | 1.39 | 800 | | 521034 | 36.21 | 36.21 | 36.21 | 36.21 | 4.99 | 1.72 | 945 | | 501261 | 324.10 | 324.10 | 324.10 | 324.10 | 4.99 | 15.40 | 1 | | 517498 | 703.20 | 703.20 | 690.00 | 703.20 | 4.99 | 33.45 | 12923 | | 522004 | 142.80 | 145.20 | 140.30 | 145.20 | 4.99 | 6.90 | 26907 | | 531846 | 19.34 | 19.34 | 18.00 | 19.34 | 4.99 | 0.92 | 1574 | | 511571 | 140.04 | 140.04 | 140.04 | 140.04 | 4.99 | 6.66 | 7163 | | 531340 | 42.49 | 42.49 | 41.01 | 42.49 | 4.99 | 2.02 | 1299 | | 532183 | 22.00 | 22.73 | 22.00 | 22.73 | 4.99 | 1.08 | 124390 | | 507410 | 232.45 | 241.90 | 232.45 | 241.90 | 4.99 | 11.50 | 46632 | | 590129 | 83.25 | 90.40 | 83.25 | 90.40 | 4.99 | 4.30 | 1635 | | 500028 | 19.76 | 19.76 | 19.76 | 19.76 | 4.99 | 0.94 | 21557 | | 518075 | 569.70 | 578.45 | 565.00 | 578.45 | 4.99 | 27.50 | 7745 | | 507050 | 6.32 | 6.32 | 6.32 | 6.32 | 4.98 | 0.30 | 800 | | 526488 | 27.17 | 27.17 | 27.17 | 27.17 | 4.98 | 1.29 | 10 | | 512022 | 244.45 | 244.45 | 244.45 | 244.45 | 4.98 | 11.60 | 5 | | 524661 | 4.65 | 4.85 | 4.65 | 4.85 | 4.98 | 0.23 | 48189 | | 524055 | 37.95 | 37.95 | 37.95 | 37.95 | 4.98 | 1.80 | 100 | | 532884 | 171.70 | 171.70 | 168.00 | 171.70 | 4.98 | 8.15 | 169542 | | 526588 | 23.40 | 23.40 | 23.40 | 23.40 | 4.98 | 1.11 | 102 | | 531472 | 40.93 | 40.93 | 37.75 | 40.93 | 4.98 | 1.94 | 5444 | | 500206 | 39.44 | 40.02 | 39.00 | 40.02 | 4.98 | 1.90 | 644 | | 523844 | 43.87 | 43.87 | 43.87 | 43.87 | 4.98 | 2.08 | 2688 | | 514010 | 40.90 | 42.18 | 40.89 | 42.18 | 4.98 | 2.00 | 453851 | |
|
