Symbol | Open | High | Low | Close | Percent | Change | Volume | 800389 | 58.60 | 58.60 | 58.60 | 58.60 | | | 10000 | 810618 | 103.85 | 103.85 | 103.85 | 103.85 | | | 10000 | 800503 | 61.94 | 61.94 | 61.94 | 61.94 | | | 10000 | 505100 | 7.54 | 7.54 | 7.54 | 7.54 | | | 10000 | 540240 | 10.00 | 10.00 | 10.00 | 10.00 | | | 10000 | 543537 | 165.00 | 165.00 | 164.00 | 164.00 | | | 10000 | 535843 | 11.75 | 11.75 | 11.75 | 11.75 | | | 10000 | 533015 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57 | 0.01 | 10000 | 507892 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78 | -0.01 | 10000 | 544143 | 140.50 | 143.95 | 140.00 | 143.95 | | | 10000 | 810700 | 100.95 | 100.95 | 100.95 | 100.95 | | | 10000 | 544069 | 9.20 | 9.20 | 9.20 | 9.20 | | | 9999 | 800502 | 67.24 | 67.24 | 67.24 | 67.24 | | | 9999 | 532937 | 155.60 | 164.00 | 155.05 | 160.15 | | | 9998 | 501848 | 49.99 | 49.99 | 47.16 | 47.87 | | | 9994 | 524218 | 122.15 | 129.50 | 121.60 | 127.44 | 0.90 | 1.14 | 9984 | 540455 | 85.99 | 85.99 | 85.99 | 85.99 | | | 9975 | 538287 | 9.34 | 9.34 | 9.34 | 9.34 | | | 9950 | 526550 | 14.80 | 15.20 | 14.80 | 14.96 | -0.27 | -0.04 | 9948 | 524804 | 1099.70 | 1099.70 | 1081.45 | 1083.60 | -0.86 | -9.40 | 9938 | 524816 | 1029.00 | 1029.75 | 995.80 | 999.45 | -2.21 | -22.60 | 9931 | 537254 | 3.85 | 3.95 | 3.62 | 3.62 | | | 9929 | 532466 | 7369.70 | 7497.90 | 7319.75 | 7359.15 | 0.16 | 11.60 | 9922 | 542597 | 882.75 | 892.65 | 864.50 | 877.95 | | | 9914 | 540954 | 32.80 | 32.80 | 31.01 | 31.72 | | | 9911 | 539314 | 173.30 | 178.00 | 173.00 | 176.10 | | | 9910 | 526602 | 52.00 | 54.45 | 52.00 | 54.35 | | | 9906 | 539854 | 510.00 | 516.00 | 480.00 | 491.65 | | | 9900 | 530583 | 2.50 | 2.55 | 2.50 | 2.55 | 0.00 | 0.00 | 9900 | 515030 | 606.30 | 619.00 | 600.10 | 603.15 | 0.02 | 0.10 | 9892 | 523457 | 7650.00 | 8300.00 | 7630.40 | 8228.90 | 7.84 | 598.50 | 9890 | 539304 | 83.75 | 84.19 | 80.00 | 84.19 | | | 9880 | 523204 | 72.00 | 72.85 | 70.50 | 70.78 | -0.62 | -0.44 | 9866 | 530017 | 22.90 | 23.50 | 22.90 | 23.08 | 0.35 | 0.08 | 9862 | 534139 | 748.40 | 748.40 | 722.00 | 728.20 | -0.18 | -1.30 | 9826 | 810870 | 100.10 | 100.10 | 100.10 | 100.10 | | | 9800 | 540982 | 11.00 | 11.00 | 11.00 | 11.00 | | | 9786 | 542602 | 364.27 | 368.88 | 364.27 | 367.43 | | | 9760 | 503641 | 14.54 | 14.54 | 14.50 | 14.50 | 1.68 | 0.24 | 9754 | 541974 | 608.00 | 625.00 | 577.00 | 598.05 | | | 9707 | 526638 | 43.90 | 43.90 | 41.60 | 42.99 | | | 9696 | 542726 | 2638.95 | 2675.00 | 2622.15 | 2637.10 | | | 9692 | 532201 | 115.00 | 115.00 | 112.00 | 113.35 | | | 9691 | 517562 | 123.80 | 124.00 | 118.13 | 119.70 | -0.20 | -0.24 | 9670 | 505200 | 4553.95 | 4571.40 | 4517.45 | 4528.90 | 0.22 | 10.10 | 9654 | 538452 | 14.75 | 15.34 | 14.75 | 15.24 | | | 9651 | 531702 | 21.35 | 21.60 | 20.90 | 21.00 | | | 9646 | 524396 | 76.24 | 76.24 | 71.50 | 72.66 | 1.21 | 0.87 | 9612 | 530419 | 50.00 | 51.98 | 49.25 | 50.53 | 0.34 | 0.17 | 9607 | 512038 | 490.00 | 498.80 | 485.00 | 498.80 | 5.00 | 23.75 | 9603 | |
|