Symbol | Open | High | Low | Close | Percent | Change | Volume | 539016 | 17.35 | 17.35 | 16.00 | 17.10 | | | 10142 | 500029 | 14.90 | 15.75 | 14.60 | 15.10 | 0.67 | 0.10 | 10140 | 532541 | 5574.60 | 5579.95 | 5485.00 | 5498.90 | | | 10120 | 511131 | 18.02 | 18.08 | 17.02 | 17.06 | | | 10101 | 533163 | 18.50 | 18.90 | 17.35 | 18.00 | | | 10080 | 500231 | 75.49 | 76.70 | 73.90 | 75.56 | | | 10052 | 505502 | 18.20 | 18.20 | 18.20 | 18.20 | -1.89 | -0.35 | 10050 | 540797 | 240.95 | 243.50 | 236.60 | 239.30 | | | 10047 | 523164 | 5.86 | 6.14 | 5.86 | 6.01 | 2.56 | 0.15 | 10028 | 530803 | 155.75 | 155.75 | 142.95 | 145.15 | | | 10023 | 533401 | 1.33 | 1.33 | 1.33 | 1.33 | 4.72 | 0.06 | 10012 | 533499 | 4.68 | 4.68 | 4.24 | 4.24 | | | 10007 | 544124 | 250.70 | 254.75 | 249.00 | 250.45 | | | 10006 | 531524 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00 | -0.03 | 10001 | 542506 | 11.70 | 12.85 | 11.05 | 12.85 | | | 10001 | 513012 | 0.68 | 0.68 | 0.68 | 0.68 | -87.17 | -4.62 | 10000 | 810649 | 102.00 | 102.00 | 102.00 | 102.00 | | | 10000 | 541673 | 10.00 | 10.00 | 10.00 | 10.00 | | | 10000 | 810650 | 102.00 | 102.00 | 102.00 | 102.00 | | | 10000 | 507892 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78 | -0.01 | 10000 | 540240 | 10.00 | 10.00 | 10.00 | 10.00 | | | 10000 | 539519 | 11.28 | 11.28 | 11.28 | 11.28 | | | 10000 | 538272 | 9.20 | 9.20 | 9.20 | 9.20 | | | 10000 | 538663 | 10.25 | 10.25 | 10.25 | 10.25 | | | 10000 | 540593 | 12.70 | 12.70 | 12.70 | 12.70 | | | 10000 | 540811 | 25.50 | 25.50 | 25.00 | 25.00 | | | 10000 | 535647 | 8.93 | 8.93 | 8.93 | 8.93 | | | 10000 | 535843 | 11.75 | 11.75 | 11.75 | 11.75 | | | 10000 | 540269 | 12.80 | 12.80 | 12.80 | 12.80 | | | 10000 | 800249 | 111.45 | 111.45 | 111.45 | 111.45 | | | 10000 | 810698 | 102.50 | 102.50 | 102.50 | 102.50 | | | 10000 | 810937 | 100.50 | 100.50 | 100.50 | 100.50 | | | 10000 | 800515 | 39.00 | 39.00 | 39.00 | 39.00 | | | 10000 | 810700 | 100.95 | 100.95 | 100.95 | 100.95 | | | 10000 | 543521 | 4.57 | 4.57 | 4.57 | 4.57 | | | 10000 | 800522 | 29.35 | 29.35 | 29.35 | 29.35 | | | 10000 | 544001 | 273.00 | 279.00 | 263.45 | 266.40 | | | 10000 | 810769 | 96.40 | 96.40 | 96.40 | 96.40 | | | 10000 | 810773 | 99.10 | 99.10 | 99.10 | 99.10 | | | 10000 | 810755 | 96.45 | 96.45 | 96.45 | 96.45 | | | 10000 | 810906 | 100.20 | 100.20 | 100.20 | 100.20 | | | 10000 | 800503 | 61.94 | 61.94 | 61.94 | 61.94 | | | 10000 | 800389 | 58.60 | 58.60 | 58.60 | 58.60 | | | 10000 | 810856 | 100.15 | 100.15 | 100.15 | 100.15 | | | 10000 | 715020 | 15046.36 | 15046.36 | 15046.36 | 15046.36 | | | 10000 | 800240 | 102.00 | 102.00 | 102.00 | 102.00 | | | 10000 | 800444 | 103.25 | 103.25 | 102.95 | 102.95 | | | 10000 | 810682 | 95.15 | 95.15 | 95.15 | 95.15 | | | 10000 | 961887 | 1145.88 | 1145.88 | 1145.88 | 1145.88 | | | 10000 | 502352 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46 | 0.07 | 10000 | |
|