Symbol | Open | High | Low | Close | Percent | Change | Volume | 513333 | 4.46 | 4.46 | 4.46 | 4.46 | 0.00 | 0.00 | 10000 | 539797 | 10.90 | 10.90 | 10.25 | 10.25 | | | 10000 | 810956 | 98.70 | 98.70 | 98.70 | 98.70 | | | 10000 | 539341 | 9.90 | 9.90 | 9.90 | 9.90 | | | 10000 | 542477 | 1.81 | 1.81 | 1.81 | 1.81 | | | 10000 | 810715 | 107.50 | 107.50 | 107.50 | 107.50 | | | 10000 | 810616 | 106.50 | 106.50 | 106.50 | 106.50 | | | 10000 | 810618 | 103.85 | 103.85 | 103.85 | 103.85 | | | 10000 | 539587 | 10.00 | 10.00 | 10.00 | 10.00 | | | 10000 | 810646 | 107.55 | 107.55 | 107.55 | 107.55 | | | 10000 | 540938 | 11.40 | 11.40 | 11.40 | 11.40 | | | 10000 | 539475 | 10.08 | 10.08 | 10.08 | 10.08 | | | 10000 | 537097 | 10.05 | 10.05 | 10.05 | 10.05 | | | 10000 | 536898 | 13.01 | 13.01 | 13.01 | 13.01 | | | 10000 | 538765 | 3.98 | 3.98 | 3.79 | 3.79 | | | 10000 | 537119 | 3.40 | 3.40 | 3.40 | 3.40 | | | 10000 | 700010 | 87.35 | 97.40 | 87.35 | 97.40 | | | 10000 | 535910 | 144.30 | 149.60 | 144.30 | 149.60 | | | 10000 | 542422 | 9.01 | 10.99 | 9.01 | 10.99 | | | 10000 | 533015 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57 | 0.01 | 10000 | 544069 | 9.20 | 9.20 | 9.20 | 9.20 | | | 9999 | 800502 | 67.24 | 67.24 | 67.24 | 67.24 | | | 9999 | 543912 | 62.30 | 68.28 | 62.30 | 67.83 | | | 9992 | 517500 | 368.45 | 368.45 | 349.60 | 351.85 | | | 9980 | 538287 | 9.34 | 9.34 | 9.34 | 9.34 | | | 9950 | 526602 | 52.00 | 54.45 | 52.00 | 54.35 | | | 9906 | 540115 | 5456.30 | 5552.00 | 5428.40 | 5480.25 | | | 9903 | 530583 | 2.50 | 2.55 | 2.50 | 2.55 | 0.00 | 0.00 | 9900 | 532538 | 9625.75 | 9850.00 | 9625.75 | 9745.05 | | | 9898 | 530475 | 685.00 | 715.00 | 685.00 | 699.25 | | | 9888 | 539304 | 83.75 | 84.19 | 80.00 | 84.19 | | | 9880 | 500173 | 70.23 | 71.15 | 67.25 | 67.87 | | | 9879 | 542627 | 36.60 | 40.19 | 36.60 | 37.90 | | | 9845 | 532219 | 21.00 | 22.75 | 21.00 | 22.10 | | | 9844 | 526614 | 22.70 | 23.20 | 22.70 | 23.20 | | | 9843 | 543263 | 122.90 | 127.75 | 122.45 | 124.65 | | | 9815 | 540596 | 840.00 | 861.85 | 831.00 | 841.20 | | | 9808 | 543654 | 1358.50 | 1358.50 | 1284.70 | 1323.70 | | | 9807 | 810870 | 100.10 | 100.10 | 100.10 | 100.10 | | | 9800 | 540982 | 11.00 | 11.00 | 11.00 | 11.00 | | | 9786 | 501833 | 18.15 | 18.50 | 17.20 | 17.70 | | | 9781 | 523144 | 44.81 | 45.99 | 44.06 | 44.33 | | | 9780 | 523100 | 190.00 | 191.00 | 181.10 | 182.15 | | | 9757 | 520086 | 182.40 | 187.35 | 176.10 | 178.50 | | | 9717 | 530655 | 848.55 | 891.00 | 848.55 | 874.60 | | | 9708 | 800599 | 100.75 | 101.10 | 100.75 | 101.00 | | | 9700 | 543512 | 107.00 | 110.50 | 102.55 | 104.45 | | | 9691 | 532201 | 115.00 | 115.00 | 112.00 | 113.35 | | | 9691 | 501242 | 5.65 | 5.75 | 5.23 | 5.23 | | | 9687 | 540900 | 818.10 | 818.10 | 785.45 | 794.55 | | | 9672 | |
|