| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 534563 | 4.18 | 4.62 | 4.18 | 4.62 | 5.00 | 0.22 | 4800 | | 507300 | 1920.00 | 2014.95 | 1920.00 | 2014.95 | 5.00 | 95.95 | 15 | | 523031 | 11.34 | 11.34 | 11.34 | 11.34 | 5.00 | 0.54 | 100 | | 512393 | 47.25 | 47.25 | 47.25 | 47.25 | 5.00 | 2.25 | 1 | | 513418 | 0.63 | 0.63 | 0.63 | 0.63 | 5.00 | 0.03 | 1 | | 590128 | 13.65 | 13.65 | 13.65 | 13.65 | 5.00 | 0.65 | 12 | | 500388 | 27.30 | 27.30 | 27.30 | 27.30 | 5.00 | 1.30 | 4 | | 590091 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 9594 | | 533941 | 15.75 | 15.75 | 15.75 | 15.75 | 5.00 | 0.75 | 12 | | 504360 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00 | 0.70 | 10000 | | 531397 | 13.24 | 13.24 | 13.24 | 13.24 | 5.00 | 0.63 | 87 | | 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 | 5964.50 | 5964.50 | 5964.50 | 5964.50 | 5.00 | 284.00 | 10 | | 512215 | 50.40 | 50.40 | 50.40 | 50.40 | 5.00 | 2.40 | 6 | | 512479 | 56.75 | 56.75 | 56.75 | 56.75 | 5.00 | 2.70 | 200 | | 514128 | 13.86 | 13.86 | 13.86 | 13.86 | 5.00 | 0.66 | 1 | | 531416 | 11.00 | 11.55 | 11.00 | 11.55 | 5.00 | 0.55 | 830 | | 531126 | 2.31 | 2.31 | 2.31 | 2.31 | 5.00 | 0.11 | 5000 | | 508961 | 44.10 | 44.10 | 44.10 | 44.10 | 5.00 | 2.10 | 5255 | | 524434 | 3.58 | 3.58 | 3.58 | 3.58 | 4.99 | 0.17 | 300 | | 532459 | 51.60 | 56.80 | 51.60 | 56.80 | 4.99 | 2.70 | 900 | | 505685 | 55.75 | 55.75 | 55.75 | 55.75 | 4.99 | 2.65 | 50 | | 532456 | 39.25 | 42.05 | 39.25 | 42.05 | 4.99 | 2.00 | 26692 | | 521216 | 47.35 | 47.35 | 47.35 | 47.35 | 4.99 | 2.25 | 52 | | 500246 | 27.35 | 27.35 | 27.35 | 27.35 | 4.99 | 1.30 | 1 | | 530709 | 23.15 | 23.15 | 23.15 | 23.15 | 4.99 | 1.10 | 600 | | 533520 | 313.50 | 320.00 | 313.50 | 320.00 | 4.99 | 15.20 | 42577 | | 507836 | 346.40 | 346.40 | 339.95 | 346.40 | 4.99 | 16.45 | 1354 | | 523384 | 222.50 | 222.90 | 222.50 | 222.90 | 4.99 | 10.60 | 16554 | | 512425 | 313.00 | 313.30 | 313.00 | 313.30 | 4.99 | 14.90 | 149 | | 506590 | 248.25 | 248.25 | 248.25 | 248.25 | 4.99 | 11.80 | 26414 | | 511185 | 5.89 | 5.89 | 5.89 | 5.89 | 4.99 | 0.28 | 500 | | 506642 | 254.00 | 263.85 | 254.00 | 263.85 | 4.99 | 12.55 | 28494 | | 523449 | 48.00 | 50.45 | 47.25 | 50.45 | 4.99 | 2.40 | 619 | | 531962 | 6.10 | 6.10 | 6.10 | 6.10 | 4.99 | 0.29 | 500 | | 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 | | 513575 | 10.09 | 10.09 | 10.09 | 10.09 | 4.99 | 0.48 | 1000 | | 524394 | 219.00 | 220.00 | 210.25 | 220.00 | 4.99 | 10.45 | 9893 | | 524582 | 40.00 | 40.00 | 39.95 | 40.00 | 4.99 | 1.90 | 2745 | | 513149 | 126.60 | 126.60 | 126.60 | 126.60 | 4.98 | 6.00 | 1 | | 507050 | 6.32 | 6.32 | 6.32 | 6.32 | 4.98 | 0.30 | 800 | | 530095 | 15.80 | 15.80 | 15.80 | 15.80 | 4.98 | 0.75 | 10 | | 505576 | 47.70 | 52.70 | 47.70 | 52.70 | 4.98 | 2.50 | 1554 | | 511131 | 12.84 | 13.48 | 12.84 | 13.48 | 4.98 | 0.64 | 750 | | 512271 | 110.75 | 110.75 | 110.75 | 110.75 | 4.98 | 5.25 | 50 | | 532376 | 21.10 | 21.10 | 21.10 | 21.10 | 4.98 | 1.00 | 50 | | 509026 | 65.35 | 65.35 | 65.35 | 65.35 | 4.98 | 3.10 | 12 | | 524055 | 37.95 | 37.95 | 37.95 | 37.95 | 4.98 | 1.80 | 100 | |
|
