| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 506910 | 155.30 | 157.45 | 147.00 | 149.35 | -5.02 | -7.90 | 11311 | | 532997 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00 | -0.03 | 109263 | | 530543 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 30964 | | 526512 | 3.23 | 3.23 | 3.23 | 3.23 | -5.00 | -0.17 | 100 | | 511254 | 61.75 | 61.75 | 61.75 | 61.75 | -5.00 | -3.25 | 1 | | 512291 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00 | -0.50 | 350 | | 511740 | 135.35 | 135.35 | 132.05 | 132.05 | -5.00 | -6.95 | 149 | | 511144 | 3.61 | 3.90 | 3.61 | 3.61 | -5.00 | -0.19 | 14003 | | 511395 | 0.19 | 0.21 | 0.19 | 0.19 | -5.00 | -0.01 | 1221 | | 530915 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 330 | | 524276 | 7.35 | 7.35 | 6.65 | 6.65 | -5.00 | -0.35 | 250 | | 530657 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 100 | | 532081 | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 1641065 | | 512075 | 104.50 | 104.50 | 104.50 | 104.50 | -5.00 | -5.50 | 150 | | 531524 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00 | -0.03 | 10001 | | 531339 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00 | -0.16 | 44251 | | 526435 | 139.85 | 139.85 | 130.25 | 130.25 | -5.00 | -6.85 | 3947 | | 523888 | 7.41 | 7.41 | 7.41 | 7.41 | -5.00 | -0.39 | 100 | | 512409 | 53.20 | 53.20 | 53.20 | 53.20 | -5.00 | -2.80 | 9 | | 501477 | 209.35 | 209.35 | 206.35 | 206.35 | -5.00 | -10.85 | 210 | | 523820 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00 | -0.08 | 1 | | 531320 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 1500 | | 532051 | 1318.40 | 1325.00 | 1318.40 | 1318.40 | -5.00 | -69.35 | 3790 | | 500450 | 950.00 | 950.00 | 893.00 | 893.00 | -5.00 | -47.00 | 102 | | 524830 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00 | -0.45 | 2060 | | 532287 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00 | -0.10 | 4032 | | 531889 | 298.20 | 298.20 | 283.30 | 283.30 | -5.00 | -14.90 | 19822 | | 516086 | 1.80 | 1.80 | 1.71 | 1.71 | -5.00 | -0.09 | 108 | | 514177 | 75.63 | 75.63 | 75.63 | 75.63 | -5.00 | -3.98 | 1800 | | 531816 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00 | -0.09 | 2000 | | 531760 | 11.22 | 11.22 | 11.22 | 11.22 | -5.00 | -0.59 | 1 | | 530923 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00 | -0.75 | 10 | | 502374 | 54.20 | 54.20 | 54.20 | 54.20 | -5.00 | -2.85 | 10 | | 517035 | 1986.40 | 1986.40 | 1986.40 | 1986.40 | -5.00 | -104.50 | 2896 | | 524768 | 43.00 | 43.50 | 41.44 | 41.44 | -5.00 | -2.18 | 6698 | | 531043 | 21.80 | 22.00 | 20.71 | 20.71 | -5.00 | -1.09 | 601 | | 512215 | 39.00 | 39.00 | 38.02 | 38.02 | -5.00 | -2.00 | 596 | | 507886 | 11.78 | 11.78 | 11.78 | 11.78 | -5.00 | -0.62 | 200 | | 590090 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00 | -0.15 | 4185 | | 502465 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00 | -0.02 | 5000 | | 524743 | 478.25 | 478.25 | 478.25 | 478.25 | -5.00 | -25.15 | 163 | | 506640 | 80.55 | 82.95 | 78.85 | 78.85 | -5.00 | -4.15 | 162 | | 512169 | 10.51 | 10.51 | 9.88 | 9.88 | -5.00 | -0.52 | 1256 | | 532717 | 1794.90 | 1837.95 | 1727.20 | 1727.20 | -5.00 | -90.90 | 6178 | | 504080 | 1314.05 | 1314.05 | 1188.95 | 1188.95 | -5.00 | -62.55 | 720 | | 512319 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00 | -0.15 | 31855 | | 504367 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00 | -0.75 | 125 | | 503816 | 242.30 | 242.30 | 242.30 | 242.30 | -5.00 | -12.75 | 14241 | | 507872 | 59.95 | 59.95 | 59.95 | 59.95 | -4.99 | -3.15 | 1489 | | 526558 | 11.62 | 11.62 | 11.62 | 11.62 | -4.99 | -0.61 | 1 | |
|
