Symbol | Open | High | Low | Close | Percent | Change | Volume | 513012 | 0.68 | 0.68 | 0.68 | 0.68 | -87.17 | -4.62 | 10000 | 504387 | 25.70 | 25.70 | 25.70 | 25.70 | -76.38 | -83.10 | 600 | 505658 | 2.85 | 2.99 | 2.85 | 2.99 | -73.93 | -8.48 | 300 | 512026 | 1.70 | 1.70 | 1.70 | 1.70 | -37.04 | -1.00 | 300 | 507543 | 2.58 | 2.58 | 2.58 | 2.58 | -30.46 | -1.13 | 50 | 533102 | 222.15 | 222.15 | 222.15 | 222.15 | -19.99 | -55.50 | 100 | 506113 | 134.40 | 134.40 | 134.40 | 134.40 | -19.95 | -33.50 | 1774 | 533004 | 3.35 | 3.35 | 3.35 | 3.35 | -18.29 | -0.75 | 100 | 531838 | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 138000 | 533498 | 90.00 | 90.00 | 90.00 | 90.00 | -15.61 | -16.65 | 50 | 531194 | 50.25 | 54.00 | 49.55 | 51.35 | -12.82 | -7.55 | 1035 | 501154 | 6.34 | 6.34 | 6.34 | 6.34 | -12.19 | -0.88 | 100 | 500162 | 52.40 | 53.25 | 47.25 | 47.65 | -12.08 | -6.55 | 4175 | 532903 | 0.08 | 0.10 | 0.08 | 0.08 | -11.11 | -0.01 | 154696 | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | 511072 | 16.70 | 16.70 | 16.70 | 16.70 | -9.97 | -1.85 | 588501 | 530479 | 7.98 | 7.98 | 7.98 | 7.98 | -9.93 | -0.88 | 497310 | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | 532031 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 255718 | 520026 | 373.30 | 385.00 | 340.00 | 352.40 | -7.51 | -28.60 | 2623 | 533159 | 1.41 | 1.48 | 1.35 | 1.36 | -6.21 | -0.09 | 79707 | 532913 | 13.92 | 14.00 | 13.90 | 13.90 | -6.14 | -0.91 | 1400 | 531800 | 0.18 | 0.18 | 0.16 | 0.16 | -5.88 | -0.01 | 540043 | 532516 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88 | -0.01 | 234695 | 532133 | 296.10 | 304.25 | 274.00 | 280.10 | -5.71 | -16.95 | 23284 | 505190 | 7.25 | 7.89 | 7.15 | 7.22 | -5.62 | -0.43 | 10473 | 532995 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56 | -0.01 | 32435 | 530769 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56 | -0.01 | 78000 | 506894 | 277.20 | 278.15 | 260.00 | 261.40 | -5.41 | -14.95 | 4263 | 533281 | 280.75 | 285.65 | 263.00 | 267.70 | -5.17 | -14.60 | 5133 | 532287 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00 | -0.10 | 4032 | 512075 | 104.50 | 104.50 | 104.50 | 104.50 | -5.00 | -5.50 | 150 | 531339 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00 | -0.16 | 44251 | 530915 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 330 | 526512 | 3.23 | 3.23 | 3.23 | 3.23 | -5.00 | -0.17 | 100 | 502465 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00 | -0.02 | 5000 | 502374 | 54.20 | 54.20 | 54.20 | 54.20 | -5.00 | -2.85 | 10 | 531524 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00 | -0.03 | 10001 | 532997 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00 | -0.03 | 109263 | 531760 | 11.22 | 11.22 | 11.22 | 11.22 | -5.00 | -0.59 | 1 | 504367 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00 | -0.75 | 125 | 524276 | 7.35 | 7.35 | 6.65 | 6.65 | -5.00 | -0.35 | 250 | 507886 | 11.78 | 11.78 | 11.78 | 11.78 | -5.00 | -0.62 | 200 | 524830 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00 | -0.45 | 2060 | 531320 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 1500 | 530657 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 100 | 531816 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00 | -0.09 | 2000 | 512409 | 53.20 | 53.20 | 53.20 | 53.20 | -5.00 | -2.80 | 9 | 516086 | 1.80 | 1.80 | 1.71 | 1.71 | -5.00 | -0.09 | 108 | 590090 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00 | -0.15 | 4185 | |
|