Symbol | Open | High | Low | Close | Percent | Change | Volume | 509099 | 36.08 | 36.08 | 36.08 | 36.08 | 4.98 | 1.71 | 100 | 503681 | 3.37 | 3.37 | 3.37 | 3.37 | 4.98 | 0.16 | 1000 | 526576 | 36.23 | 36.23 | 36.23 | 36.23 | 4.98 | 1.72 | 2960 | 524055 | 37.95 | 37.95 | 37.95 | 37.95 | 4.98 | 1.80 | 100 | 532470 | 28.45 | 28.45 | 28.45 | 28.45 | 4.98 | 1.35 | 8 | 526488 | 27.17 | 27.17 | 27.17 | 27.17 | 4.98 | 1.29 | 10 | 512313 | 65.50 | 65.50 | 65.50 | 65.50 | 4.97 | 3.10 | 1 | 530795 | 12.26 | 12.26 | 12.26 | 12.26 | 4.97 | 0.58 | 14137 | 532322 | 38.00 | 38.00 | 37.10 | 38.00 | 4.97 | 1.80 | 20547 | 509110 | 108.75 | 108.75 | 108.75 | 108.75 | 4.97 | 5.15 | 1 | 511149 | 15.41 | 15.41 | 15.41 | 15.41 | 4.97 | 0.73 | 50 | 513723 | 274.95 | 278.05 | 271.05 | 278.00 | 4.97 | 13.15 | 22041 | 517119 | 28.50 | 29.78 | 27.57 | 29.78 | 4.97 | 1.41 | 23100 | 512273 | 115.10 | 115.10 | 115.10 | 115.10 | 4.97 | 5.45 | 11302 | 501630 | 24.48 | 24.48 | 24.48 | 24.48 | 4.97 | 1.16 | 200 | 504397 | 131.95 | 131.95 | 131.95 | 131.95 | 4.97 | 6.25 | 4008 | 508982 | 90.75 | 90.75 | 90.75 | 90.75 | 4.97 | 4.30 | 50 | 533149 | 12.03 | 12.03 | 12.02 | 12.03 | 4.97 | 0.57 | 32965 | 517230 | 4.71 | 5.07 | 4.71 | 5.07 | 4.97 | 0.24 | 24392 | 507446 | 28.50 | 28.50 | 28.50 | 28.50 | 4.97 | 1.35 | 110961 | 505320 | 119.55 | 119.55 | 119.55 | 119.55 | 4.96 | 5.65 | 1 | 504370 | 2.75 | 2.75 | 2.75 | 2.75 | 4.96 | 0.13 | 50 | 507981 | 111.05 | 111.05 | 111.05 | 111.05 | 4.96 | 5.25 | 10500 | 508867 | 9.10 | 9.10 | 9.10 | 9.10 | 4.96 | 0.43 | 10 | 526570 | 16.71 | 16.71 | 16.71 | 16.71 | 4.96 | 0.79 | 480 | 505594 | 32.80 | 32.80 | 32.80 | 32.80 | 4.96 | 1.55 | 2 | 505539 | 29.60 | 29.60 | 29.60 | 29.60 | 4.96 | 1.40 | 200 | 506867 | 29.60 | 29.60 | 29.60 | 29.60 | 4.96 | 1.40 | 305 | 531919 | 54.00 | 54.00 | 54.00 | 54.00 | 4.96 | 2.55 | 14 | 507962 | 21.79 | 21.79 | 21.79 | 21.79 | 4.96 | 1.03 | 15 | 524727 | 14.18 | 14.18 | 14.18 | 14.18 | 4.96 | 0.67 | 980 | 531343 | 8.06 | 8.46 | 8.06 | 8.46 | 4.96 | 0.40 | 36 | 534109 | 9.76 | 9.76 | 9.76 | 9.76 | 4.95 | 0.46 | 4000 | 590118 | 6.99 | 6.99 | 6.99 | 6.99 | 4.95 | 0.33 | 1000 | 523790 | 4.02 | 4.24 | 4.02 | 4.24 | 4.95 | 0.20 | 10100 | 524592 | 12.08 | 12.08 | 12.02 | 12.08 | 4.95 | 0.57 | 35491 | 501111 | 11.02 | 11.02 | 11.02 | 11.02 | 4.95 | 0.52 | 25 | 511114 | 9.98 | 11.02 | 9.98 | 11.02 | 4.95 | 0.52 | 3715 | 590041 | 17.30 | 17.38 | 17.01 | 17.38 | 4.95 | 0.82 | 23601 | 531769 | 4.88 | 4.88 | 4.88 | 4.88 | 4.95 | 0.23 | 50 | 512487 | 12.08 | 12.08 | 12.08 | 12.08 | 4.95 | 0.57 | 5000 | 532354 | 12.00 | 12.09 | 11.99 | 12.09 | 4.95 | 0.57 | 23811 | 531382 | 16.95 | 16.95 | 16.95 | 16.95 | 4.95 | 0.80 | 900 | 590124 | 4.88 | 4.88 | 4.88 | 4.88 | 4.95 | 0.23 | 100 | 500465 | 9.31 | 9.76 | 9.21 | 9.76 | 4.95 | 0.46 | 505492 | 534563 | 4.45 | 4.45 | 4.45 | 4.45 | 4.95 | 0.21 | 26400 | 531235 | 15.91 | 15.91 | 15.91 | 15.91 | 4.95 | 0.75 | 113 | 503722 | 150.85 | 157.00 | 150.70 | 155.85 | 4.95 | 7.35 | 3436 | 502405 | 7.42 | 7.42 | 7.35 | 7.42 | 4.95 | 0.35 | 559778 | 504360 | 17.00 | 17.00 | 17.00 | 17.00 | 4.94 | 0.80 | 2500 | |
|