Symbol | Open | High | Low | Close | Percent | Change | Volume | 530071 | 16.75 | 18.10 | 16.70 | 18.05 | | | 3050 | 504180 | 106.98 | 106.98 | 106.98 | 106.98 | 5.00 | 5.09 | 3049 | 540961 | 93.05 | 93.85 | 91.53 | 92.24 | | | 3049 | 958378 | 120469.00 | 120499.00 | 120469.00 | 120499.00 | | | 3049 | 526193 | 27.01 | 29.87 | 27.01 | 29.20 | | | 3047 | 532912 | 0.95 | 1.05 | 0.95 | 1.05 | 5.00 | 0.05 | 3041 | 539195 | 320.00 | 320.25 | 320.00 | 320.25 | | | 3032 | 531835 | 250.00 | 256.00 | 250.00 | 254.60 | | | 3032 | 522237 | 20.50 | 21.00 | 20.50 | 21.00 | 2.44 | 0.50 | 3025 | 523019 | 112.00 | 115.40 | 112.00 | 113.85 | -0.87 | -1.00 | 3024 | 506690 | 590.95 | 599.55 | 575.25 | 580.00 | -1.74 | -10.30 | 3022 | 526681 | 217.50 | 218.00 | 216.50 | 217.20 | | | 3021 | 500148 | 468.00 | 472.85 | 459.05 | 463.00 | 0.38 | 1.75 | 3018 | 936216 | 1011.89 | 1011.89 | 1011.89 | 1011.89 | | | 3016 | 543350 | 671.00 | 694.00 | 671.00 | 691.00 | | | 3010 | 543386 | 299.10 | 299.10 | 293.20 | 294.90 | | | 3009 | 531246 | 22.85 | 25.21 | 22.85 | 24.59 | 2.25 | 0.54 | 3007 | 532140 | 37.30 | 37.86 | 37.00 | 37.29 | 0.19 | 0.07 | 3005 | 524540 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08 | -0.01 | 3001 | 539895 | 42.74 | 42.74 | 40.61 | 40.61 | | | 3001 | 750767 | 3.28 | 3.61 | 3.28 | 3.45 | | | 3001 | 543744 | 103.00 | 103.00 | 100.00 | 100.00 | | | 3000 | 810891 | 100.00 | 100.00 | 100.00 | 100.00 | | | 3000 | 537669 | 63.18 | 63.18 | 63.18 | 63.18 | | | 3000 | 935582 | 1130.76 | 1130.76 | 1130.76 | 1130.76 | | | 3000 | 540426 | 3.20 | 3.20 | 3.20 | 3.20 | | | 3000 | 539200 | 0.30 | 0.31 | 0.30 | 0.31 | | | 3000 | 810956 | 102.00 | 102.00 | 102.00 | 102.00 | | | 3000 | 543410 | 131.00 | 134.50 | 131.00 | 134.50 | | | 3000 | 954018 | 11693.00 | 11693.00 | 11693.00 | 11693.00 | | | 3000 | 543519 | 38.10 | 38.10 | 38.10 | 38.10 | | | 3000 | 540150 | 50.00 | 50.00 | 50.00 | 50.00 | | | 3000 | 543444 | 29.11 | 29.11 | 29.11 | 29.11 | | | 3000 | 500130 | 7.72 | 7.73 | 7.72 | 7.73 | | | 3000 | 542002 | 4.26 | 4.26 | 4.26 | 4.26 | | | 3000 | 543970 | 47.31 | 47.31 | 47.31 | 47.31 | | | 3000 | 540451 | 11.50 | 11.50 | 11.40 | 11.40 | | | 3000 | 810707 | 99.10 | 99.10 | 99.10 | 99.10 | | | 3000 | 539836 | 5.51 | 5.51 | 5.51 | 5.51 | | | 3000 | 542599 | 39.16 | 39.16 | 39.16 | 39.16 | | | 3000 | 542910 | 44.00 | 44.00 | 44.00 | 44.00 | | | 3000 | 540561 | 10.00 | 10.00 | 10.00 | 10.00 | | | 3000 | 800267 | 104.40 | 104.40 | 104.40 | 104.40 | | | 3000 | 544013 | 54.00 | 54.00 | 54.00 | 54.00 | | | 3000 | 750740 | 15.70 | 15.70 | 13.10 | 13.10 | | | 3000 | 543346 | 79.00 | 79.00 | 78.65 | 78.65 | | | 3000 | 540082 | 38.00 | 38.00 | 38.00 | 38.00 | | | 3000 | 538684 | 29.00 | 29.00 | 29.00 | 29.00 | | | 3000 | 541304 | 231.00 | 231.00 | 215.10 | 216.05 | | | 3000 | 543618 | 69.00 | 69.90 | 69.00 | 69.45 | | | 3000 | |
|