| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 502512 | 1.91 | 2.10 | 1.91 | 2.10 | 5.00 | 0.10 | 3319 | | 517437 | 122.60 | 135.50 | 122.60 | 135.50 | 5.00 | 6.45 | 9 | | 526689 | 50.40 | 50.40 | 50.40 | 50.40 | 5.00 | 2.40 | 22 | | 512443 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00 | 0.15 | 250 | | 509567 | 675.20 | 697.50 | 675.20 | 697.50 | 5.00 | 33.20 | 48860 | | 532734 | 124.00 | 124.00 | 121.05 | 124.00 | 5.00 | 5.90 | 11634 | | 505576 | 75.00 | 78.75 | 71.25 | 78.75 | 5.00 | 3.75 | 956 | | 514386 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 1 | | 500202 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 1000 | | 526558 | 26.25 | 26.25 | 26.25 | 26.25 | 5.00 | 1.25 | 50 | | 530443 | 2.31 | 2.31 | 2.31 | 2.31 | 5.00 | 0.11 | 500 | | 514221 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 2100 | | 505585 | 3.78 | 3.78 | 3.78 | 3.78 | 5.00 | 0.18 | 500 | | 534563 | 4.18 | 4.62 | 4.18 | 4.62 | 5.00 | 0.22 | 4800 | | 526813 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00 | 0.20 | 1 | | 523289 | 11.34 | 11.34 | 11.34 | 11.34 | 5.00 | 0.54 | 2972 | | 523031 | 11.34 | 11.34 | 11.34 | 11.34 | 5.00 | 0.54 | 100 | | 532005 | 13.35 | 14.70 | 13.30 | 14.70 | 5.00 | 0.70 | 1112 | | 531930 | 5.67 | 5.67 | 5.67 | 5.67 | 5.00 | 0.27 | 2 | | 533301 | 0.40 | 0.42 | 0.39 | 0.42 | 5.00 | 0.02 | 780651 | | 530735 | 5.00 | 5.25 | 5.00 | 5.25 | 5.00 | 0.25 | 315 | | 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 | | 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 | | 532053 | 95.00 | 98.70 | 95.00 | 98.70 | 5.00 | 4.70 | 2834 | | 512553 | 56.70 | 56.70 | 56.70 | 56.70 | 5.00 | 2.70 | 5 | | 532167 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00 | 0.40 | 1000 | | 524434 | 3.58 | 3.58 | 3.58 | 3.58 | 4.99 | 0.17 | 300 | | 532406 | 283.10 | 283.10 | 283.10 | 283.10 | 4.99 | 13.45 | 2870 | | 505685 | 55.75 | 55.75 | 55.75 | 55.75 | 4.99 | 2.65 | 50 | | 532813 | 44.15 | 44.15 | 44.15 | 44.15 | 4.99 | 2.10 | 311 | | 523113 | 11.57 | 11.57 | 11.57 | 11.57 | 4.99 | 0.55 | 400 | | 532216 | 37.90 | 37.90 | 36.05 | 37.90 | 4.99 | 1.80 | 76392 | | 530853 | 31.55 | 31.55 | 28.55 | 31.55 | 4.99 | 1.50 | 1800 | | 532105 | 9.05 | 9.05 | 9.05 | 9.05 | 4.99 | 0.43 | 500 | | 524518 | 89.00 | 95.70 | 89.00 | 95.70 | 4.99 | 4.55 | 12357 | | 523384 | 57.90 | 57.90 | 57.90 | 57.90 | 4.99 | 2.75 | 11766 | | 526235 | 37.30 | 39.40 | 36.40 | 38.95 | 4.99 | 1.85 | 336288 | | 503669 | 5.89 | 5.89 | 5.89 | 5.89 | 4.99 | 0.28 | 900 | | 530475 | 38.10 | 42.10 | 38.10 | 42.10 | 4.99 | 2.00 | 1174 | | 532455 | 17.24 | 17.24 | 17.24 | 17.24 | 4.99 | 0.82 | 6950 | | 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 | | 590129 | 83.25 | 90.40 | 83.25 | 90.40 | 4.99 | 4.30 | 1635 | | 531338 | 6.94 | 6.94 | 6.94 | 6.94 | 4.99 | 0.33 | 1 | | 519331 | 7.78 | 7.78 | 7.78 | 7.78 | 4.99 | 0.37 | 50 | | 531163 | 16.40 | 16.40 | 16.40 | 16.40 | 4.99 | 0.78 | 400 | | 532029 | 29.45 | 29.45 | 29.45 | 29.45 | 4.99 | 1.40 | 1 | |
|
