| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 506985 | 2.88 | 2.88 | 2.88 | 2.88 | -4.95 | -0.15 | 2574 | | 507458 | 10.78 | 11.90 | 10.78 | 10.78 | -4.94 | -0.56 | 103486 | | 500212 | 56.75 | 56.75 | 56.75 | 56.75 | -4.94 | -2.95 | 341 | | 512067 | 16.35 | 16.35 | 16.35 | 16.35 | -4.94 | -0.85 | 25 | | 526544 | 6.73 | 6.73 | 6.73 | 6.73 | -4.94 | -0.35 | 177235 | | 521099 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94 | -0.08 | 50 | | 521182 | 4.04 | 4.04 | 4.04 | 4.04 | -4.94 | -0.21 | 199 | | 500013 | 9.42 | 9.44 | 9.42 | 9.42 | -4.94 | -0.49 | 39435 | | 509024 | 109.80 | 109.80 | 109.80 | 109.80 | -4.94 | -5.70 | 1 | | 519214 | 7.70 | 7.70 | 7.70 | 7.70 | -4.94 | -0.40 | 1300 | | 506971 | 4.23 | 4.23 | 4.23 | 4.23 | -4.94 | -0.22 | 427 | | 512299 | 0.80 | 0.85 | 0.77 | 0.77 | -4.94 | -0.04 | 45051 | | 532910 | 28.90 | 28.90 | 28.90 | 28.90 | -4.93 | -1.50 | 4405 | | 514492 | 52.05 | 52.05 | 52.05 | 52.05 | -4.93 | -2.70 | 100 | | 526490 | 10.22 | 10.22 | 9.26 | 9.26 | -4.93 | -0.48 | 522 | | 515099 | 8.10 | 8.10 | 8.10 | 8.10 | -4.93 | -0.42 | 100 | | 530889 | 2.70 | 2.70 | 2.70 | 2.70 | -4.93 | -0.14 | 5172 | | 524580 | 14.46 | 14.46 | 13.10 | 13.10 | -4.93 | -0.68 | 4072 | | 513691 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93 | -0.07 | 137577 | | 512344 | 5.36 | 5.36 | 5.21 | 5.21 | -4.93 | -0.27 | 196 | | 514308 | 1.93 | 1.93 | 1.93 | 1.93 | -4.93 | -0.10 | 200 | | 524699 | 8.67 | 9.12 | 8.67 | 8.67 | -4.93 | -0.45 | 361 | | 526307 | 10.80 | 10.80 | 10.80 | 10.80 | -4.93 | -0.56 | 225 | | 531621 | 2.89 | 2.89 | 2.89 | 2.89 | -4.93 | -0.15 | 20 | | 523236 | 0.61 | 0.64 | 0.58 | 0.58 | -4.92 | -0.03 | 76428 | | 524270 | 4.06 | 4.06 | 4.06 | 4.06 | -4.92 | -0.21 | 500 | | 532364 | 2.90 | 2.90 | 2.90 | 2.90 | -4.92 | -0.15 | 284 | | 531481 | 43.50 | 43.50 | 43.50 | 43.50 | -4.92 | -2.25 | 100 | | 514394 | 9.75 | 9.80 | 9.27 | 9.27 | -4.92 | -0.48 | 5452 | | 530683 | 10.25 | 10.25 | 10.25 | 10.25 | -4.92 | -0.53 | 4400 | | 505029 | 29.00 | 29.00 | 29.00 | 29.00 | -4.92 | -1.50 | 406 | | 524723 | 23.00 | 23.00 | 23.00 | 23.00 | -4.92 | -1.19 | 10 | | 590022 | 2.13 | 2.13 | 2.13 | 2.13 | -4.91 | -0.11 | 611 | | 514412 | 38.50 | 38.50 | 38.50 | 38.50 | -4.91 | -1.99 | 910 | | 532739 | 8.30 | 8.30 | 7.94 | 7.94 | -4.91 | -0.41 | 10351 | | 532803 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91 | -0.16 | 5200 | | 532877 | 10.45 | 10.45 | 10.45 | 10.45 | -4.91 | -0.54 | 1829 | | 503873 | 5.23 | 5.23 | 5.23 | 5.23 | -4.91 | -0.27 | 1 | | 531363 | 46.50 | 46.50 | 46.50 | 46.50 | -4.91 | -2.40 | 3220 | | 530375 | 4.07 | 4.07 | 4.07 | 4.07 | -4.91 | -0.21 | 1000 | | 504382 | 48.45 | 48.45 | 48.45 | 48.45 | -4.91 | -2.50 | 100 | | 532127 | 2.71 | 2.71 | 2.71 | 2.71 | -4.91 | -0.14 | 1000 | | 513265 | 27.10 | 27.10 | 27.10 | 27.10 | -4.91 | -1.40 | 20 | | 507894 | 10.87 | 10.87 | 10.87 | 10.87 | -4.90 | -0.56 | 1 | | 523890 | 13.60 | 13.60 | 13.60 | 13.60 | -4.90 | -0.70 | 1851 | | 511636 | 1.07 | 1.07 | 0.97 | 0.97 | -4.90 | -0.05 | 1650 | | 526015 | 9.50 | 9.50 | 8.73 | 8.73 | -4.90 | -0.45 | 10600 | | 533411 | 16.55 | 16.55 | 16.50 | 16.50 | -4.90 | -0.85 | 3188 | | 590081 | 4.08 | 4.08 | 4.08 | 4.08 | -4.90 | -0.21 | 1 | | 511210 | 26.20 | 26.20 | 26.20 | 26.20 | -4.90 | -1.35 | 1 | |
|
