Symbol | Open | High | Low | Close | Percent | Change | Volume | 519200 | 3.05 | 3.05 | 3.05 | 3.05 | 281.25 | 2.25 | 100 | 512063 | 18.00 | 18.00 | 18.00 | 18.00 | 200.00 | 12.00 | 100 | 530905 | 50.00 | 50.00 | 50.00 | 50.00 | 194.12 | 33.00 | 100 | 513630 | 1.77 | 1.77 | 1.77 | 1.77 | 86.32 | 0.82 | 100 | 590074 | 7.10 | 7.78 | 7.10 | 7.73 | 15.72 | 1.05 | 28682 | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | 531367 | 4.45 | 4.47 | 3.82 | 4.45 | 9.34 | 0.38 | 18759 | 519035 | 2.92 | 2.92 | 2.89 | 2.89 | 7.04 | 0.19 | 16639 | 530069 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88 | 0.01 | 1000 | 530519 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88 | 0.01 | 13001 | 503655 | 178.00 | 185.00 | 178.00 | 185.00 | 5.68 | 9.95 | 896 | 500359 | 814.90 | 869.00 | 810.30 | 859.90 | 5.63 | 45.80 | 308222 | 524552 | 410.00 | 432.05 | 407.80 | 428.85 | 5.54 | 22.50 | 79828 | 512332 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26 | 0.01 | 350 | 532991 | 0.19 | 0.20 | 0.19 | 0.20 | 5.26 | 0.01 | 1461193 | 500676 | 10500.00 | 10845.75 | 10394.05 | 10753.65 | 5.09 | 521.30 | 2533 | 526538 | 0.81 | 0.84 | 0.76 | 0.84 | 5.00 | 0.04 | 139576 | 590128 | 2.52 | 2.52 | 2.52 | 2.52 | 5.00 | 0.12 | 10 | 512309 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 243400 | 531783 | 5.67 | 5.67 | 5.67 | 5.67 | 5.00 | 0.27 | 500 | 507952 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00 | 0.15 | 500 | 506027 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00 | 0.02 | 21500 | 524754 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 2 | 532912 | 0.95 | 1.05 | 0.95 | 1.05 | 5.00 | 0.05 | 3041 | 524764 | 1.90 | 2.10 | 1.90 | 2.10 | 5.00 | 0.10 | 43184 | 502512 | 1.91 | 2.10 | 1.91 | 2.10 | 5.00 | 0.10 | 3319 | 502473 | 13.23 | 13.23 | 13.23 | 13.23 | 5.00 | 0.63 | 100 | 507508 | 4.86 | 5.25 | 4.86 | 5.25 | 5.00 | 0.25 | 15649 | 523031 | 11.34 | 11.34 | 11.34 | 11.34 | 5.00 | 0.54 | 100 | 504353 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00 | 0.55 | 100 | 526347 | 0.57 | 0.63 | 0.57 | 0.63 | 5.00 | 0.03 | 2300 | 590091 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 9594 | 514118 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 27495 | 524546 | 22.89 | 22.89 | 22.89 | 22.89 | 5.00 | 1.09 | 100 | 506107 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00 | 2.50 | 50 | 503622 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00 | 0.35 | 10 | 508998 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00 | 0.02 | 100053 | 526594 | 9.05 | 9.05 | 9.05 | 9.05 | 4.99 | 0.43 | 10 | 509870 | 57.85 | 57.85 | 57.85 | 57.85 | 4.99 | 2.75 | 50 | 590129 | 83.25 | 90.40 | 83.25 | 90.40 | 4.99 | 4.30 | 1635 | 505585 | 13.46 | 13.46 | 13.46 | 13.46 | 4.99 | 0.64 | 5 | 526689 | 13.04 | 13.04 | 13.04 | 13.04 | 4.99 | 0.62 | 100 | 501110 | 7.15 | 7.15 | 7.15 | 7.15 | 4.99 | 0.34 | 100 | 531149 | 10.94 | 10.94 | 10.94 | 10.94 | 4.99 | 0.52 | 1 | 512022 | 244.45 | 244.45 | 244.45 | 244.45 | 4.98 | 11.60 | 5 | 517228 | 12.87 | 12.87 | 12.87 | 12.87 | 4.98 | 0.61 | 1 | 507050 | 6.32 | 6.32 | 6.32 | 6.32 | 4.98 | 0.30 | 800 | 524055 | 37.95 | 37.95 | 37.95 | 37.95 | 4.98 | 1.80 | 100 | 501233 | 10.96 | 10.96 | 10.96 | 10.96 | 4.98 | 0.52 | 200 | 509650 | 36.90 | 36.90 | 36.90 | 36.90 | 4.98 | 1.75 | 1 | |
|