| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 530915 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 330 | | 503816 | 355.30 | 355.30 | 355.30 | 355.30 | -5.00 | -18.70 | 17609 | | 531320 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 1500 | | 526512 | 3.23 | 3.23 | 3.23 | 3.23 | -5.00 | -0.17 | 100 | | 530543 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 30964 | | 503772 | 71.00 | 71.00 | 66.33 | 66.33 | -5.00 | -3.49 | 529 | | 512291 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00 | -0.50 | 350 | | 507886 | 11.78 | 11.78 | 11.78 | 11.78 | -5.00 | -0.62 | 200 | | 524276 | 7.35 | 7.35 | 6.65 | 6.65 | -5.00 | -0.35 | 250 | | 590090 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00 | -0.15 | 4185 | | 523820 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00 | -0.08 | 1 | | 502374 | 54.20 | 54.20 | 54.20 | 54.20 | -5.00 | -2.85 | 10 | | 511144 | 3.61 | 3.90 | 3.61 | 3.61 | -5.00 | -0.19 | 14003 | | 531816 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00 | -0.09 | 2000 | | 511254 | 61.75 | 61.75 | 61.75 | 61.75 | -5.00 | -3.25 | 1 | | 532081 | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 1641065 | | 502465 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00 | -0.02 | 5000 | | 523888 | 7.41 | 7.41 | 7.41 | 7.41 | -5.00 | -0.39 | 100 | | 516086 | 1.80 | 1.80 | 1.71 | 1.71 | -5.00 | -0.09 | 108 | | 531760 | 11.22 | 11.22 | 11.22 | 11.22 | -5.00 | -0.59 | 1 | | 532989 | 99.75 | 99.75 | 99.75 | 99.75 | -5.00 | -5.25 | 15 | | 512075 | 104.50 | 104.50 | 104.50 | 104.50 | -5.00 | -5.50 | 150 | | 534659 | 14.71 | 14.71 | 13.31 | 13.31 | -5.00 | -0.70 | 16000 | | 512409 | 53.20 | 53.20 | 53.20 | 53.20 | -5.00 | -2.80 | 9 | | 532997 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00 | -0.03 | 109263 | | 511395 | 0.19 | 0.21 | 0.19 | 0.19 | -5.00 | -0.01 | 1221 | | 532287 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00 | -0.10 | 4032 | | 504367 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00 | -0.75 | 125 | | 524830 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00 | -0.45 | 2060 | | 512319 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00 | -0.15 | 31855 | | 531339 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00 | -0.16 | 44251 | | 530923 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00 | -0.75 | 10 | | 521234 | 43.00 | 43.00 | 41.12 | 41.12 | -4.99 | -2.16 | 1101 | | 509762 | 395.90 | 395.90 | 395.90 | 395.90 | -4.99 | -20.80 | 2605 | | 526827 | 47.03 | 47.03 | 47.03 | 47.03 | -4.99 | -2.47 | 1 | | 512113 | 428.95 | 428.95 | 428.95 | 428.95 | -4.99 | -22.55 | 2 | | 511756 | 69.27 | 69.27 | 69.27 | 69.27 | -4.99 | -3.64 | 1317 | | 511082 | 70.45 | 70.45 | 70.45 | 70.45 | -4.99 | -3.70 | 1 | | 508963 | 22.30 | 22.30 | 22.30 | 22.30 | -4.99 | -1.17 | 10 | | 507966 | 57.73 | 57.73 | 57.73 | 57.73 | -4.99 | -3.03 | 187 | | 500155 | 7.61 | 7.61 | 7.61 | 7.61 | -4.99 | -0.40 | 10483 | | 500388 | 60.54 | 60.54 | 54.78 | 54.78 | -4.99 | -2.88 | 3877 | | 521174 | 9.71 | 9.71 | 9.71 | 9.71 | -4.99 | -0.51 | 20 | | 507506 | 10.28 | 10.28 | 10.28 | 10.28 | -4.99 | -0.54 | 100 | | 513629 | 111.50 | 111.95 | 104.70 | 104.70 | -4.99 | -5.50 | 10200 | | 522134 | 177.20 | 184.95 | 177.15 | 177.15 | -4.99 | -9.30 | 12594 | | 531380 | 117.25 | 117.25 | 109.21 | 109.21 | -4.99 | -5.74 | 317 | | 500046 | 3.43 | 3.43 | 3.43 | 3.43 | -4.99 | -0.18 | 8800 | | 526558 | 11.62 | 11.62 | 11.62 | 11.62 | -4.99 | -0.61 | 1 | | 530537 | 38.68 | 38.68 | 38.68 | 38.68 | -4.99 | -2.03 | 1 | |
|
