| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 505750 | 987.00 | 987.00 | 972.00 | 987.00 | 5.00 | 47.00 | 390 | | 506530 | 252.00 | 252.00 | 252.00 | 252.00 | 5.00 | 12.00 | 2 | | 505585 | 3.78 | 3.78 | 3.78 | 3.78 | 5.00 | 0.18 | 500 | | 519279 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00 | 0.60 | 150 | | 503776 | 36.25 | 36.75 | 36.25 | 36.75 | 5.00 | 1.75 | 368 | | 531832 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 500 | | 511551 | 64.00 | 67.20 | 64.00 | 67.20 | 5.00 | 3.20 | 87587 | | 517536 | 97.00 | 102.00 | 96.00 | 101.80 | 5.00 | 4.85 | 60204 | | 503669 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00 | 0.25 | 22 | | 511176 | 18.00 | 18.90 | 18.00 | 18.90 | 5.00 | 0.90 | 104 | | 523620 | 26.25 | 26.25 | 26.25 | 26.25 | 5.00 | 1.25 | 20 | | 534563 | 4.18 | 4.62 | 4.18 | 4.62 | 5.00 | 0.22 | 4800 | | 526662 | 16.50 | 16.60 | 16.00 | 16.60 | 5.00 | 0.79 | 1100 | | 533083 | 0.38 | 0.42 | 0.38 | 0.42 | 5.00 | 0.02 | 8500 | | 516108 | 100.00 | 100.80 | 100.00 | 100.80 | 5.00 | 4.80 | 18826 | | 523031 | 11.34 | 11.34 | 11.34 | 11.34 | 5.00 | 0.54 | 100 | | 531930 | 5.67 | 5.67 | 5.67 | 5.67 | 5.00 | 0.27 | 2 | | 526843 | 0.95 | 1.05 | 0.95 | 1.05 | 5.00 | 0.05 | 4115 | | 513488 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00 | 0.80 | 770 | | 509945 | 435.75 | 435.75 | 435.75 | 435.75 | 5.00 | 20.75 | 6 | | 590091 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 9594 | | 504360 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00 | 0.70 | 10000 | | 523519 | 3.05 | 3.36 | 3.05 | 3.36 | 5.00 | 0.16 | 959 | | 521188 | 5.88 | 5.88 | 5.88 | 5.88 | 5.00 | 0.28 | 401 | | 526957 | 22.05 | 22.05 | 22.05 | 22.05 | 5.00 | 1.05 | 47062 | | 514177 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00 | 0.50 | 100 | | 531334 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00 | 0.60 | 12 | | 509470 | 5680.50 | 5680.50 | 5680.50 | 5680.50 | 5.00 | 270.50 | 5 | | 531069 | 226.85 | 226.85 | 226.85 | 226.85 | 5.00 | 10.80 | 1 | | 508875 | 128.00 | 128.10 | 128.00 | 128.10 | 5.00 | 6.10 | 174 | | 532167 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00 | 0.40 | 1000 | | 532974 | 142.10 | 142.10 | 137.90 | 142.10 | 4.99 | 6.75 | 93932 | | 524434 | 3.58 | 3.58 | 3.58 | 3.58 | 4.99 | 0.17 | 300 | | 505685 | 55.75 | 55.75 | 55.75 | 55.75 | 4.99 | 2.65 | 50 | | 532695 | 24.45 | 25.10 | 22.68 | 24.85 | 4.99 | 1.18 | 240081 | | 523836 | 25.25 | 25.25 | 24.95 | 25.25 | 4.99 | 1.20 | 2848 | | 532105 | 9.05 | 9.05 | 9.05 | 9.05 | 4.99 | 0.43 | 500 | | 505358 | 39.15 | 42.05 | 39.15 | 42.05 | 4.99 | 2.00 | 27334 | | 524514 | 11.79 | 11.79 | 11.79 | 11.79 | 4.99 | 0.56 | 600 | | 508306 | 80.00 | 84.20 | 79.05 | 84.20 | 4.99 | 4.00 | 329 | | 505302 | 38.95 | 38.95 | 38.95 | 38.95 | 4.99 | 1.85 | 3 | | 532906 | 82.80 | 91.50 | 82.80 | 91.50 | 4.99 | 4.35 | 10564 | | 515059 | 21.06 | 21.06 | 21.00 | 21.06 | 4.99 | 1.00 | 2125 | | 501477 | 50.45 | 50.45 | 50.45 | 50.45 | 4.99 | 2.40 | 25 | | 531212 | 26.30 | 26.30 | 26.30 | 26.30 | 4.99 | 1.25 | 100 | | 532817 | 11.57 | 11.57 | 11.57 | 11.57 | 4.99 | 0.55 | 4300 | | 517258 | 32.50 | 33.65 | 32.50 | 33.65 | 4.99 | 1.60 | 4884 | | 503162 | 93.50 | 93.60 | 93.50 | 93.60 | 4.99 | 4.45 | 2064 | | 509887 | 421.00 | 421.00 | 421.00 | 421.00 | 4.99 | 20.00 | 50 | | 531149 | 10.94 | 10.94 | 10.94 | 10.94 | 4.99 | 0.52 | 1 | |
|
