| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 530561 | 5.56 | 5.56 | 5.56 | 5.56 | -4.96 | -0.29 | 30 | | 507918 | 55.60 | 55.60 | 55.60 | 55.60 | -4.96 | -2.90 | 100 | | 505052 | 6.32 | 6.32 | 6.32 | 6.32 | -4.96 | -0.33 | 100 | | 526967 | 8.89 | 8.89 | 8.05 | 8.05 | -4.96 | -0.42 | 7255 | | 590061 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96 | -0.06 | 6524 | | 531198 | 2.32 | 2.32 | 2.30 | 2.30 | -4.96 | -0.12 | 6340 | | 504269 | 7.49 | 7.49 | 7.49 | 7.49 | -4.95 | -0.39 | 5 | | 531397 | 14.97 | 14.97 | 14.97 | 14.97 | -4.95 | -0.78 | 1 | | 530237 | 9.98 | 9.98 | 9.98 | 9.98 | -4.95 | -0.52 | 100 | | 507522 | 6.33 | 6.33 | 6.33 | 6.33 | -4.95 | -0.33 | 6502 | | 530743 | 5.05 | 5.05 | 4.99 | 4.99 | -4.95 | -0.26 | 3800 | | 509069 | 6.33 | 6.33 | 6.33 | 6.33 | -4.95 | -0.33 | 1700 | | 506985 | 2.88 | 2.88 | 2.88 | 2.88 | -4.95 | -0.15 | 2574 | | 530781 | 7.87 | 7.87 | 7.87 | 7.87 | -4.95 | -0.41 | 100 | | 512425 | 617.85 | 617.85 | 587.35 | 587.35 | -4.95 | -30.60 | 30 | | 526195 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95 | -0.18 | 536 | | 506971 | 4.23 | 4.23 | 4.23 | 4.23 | -4.94 | -0.22 | 427 | | 521182 | 4.04 | 4.04 | 4.04 | 4.04 | -4.94 | -0.21 | 199 | | 512299 | 0.80 | 0.85 | 0.77 | 0.77 | -4.94 | -0.04 | 45051 | | 500212 | 56.75 | 56.75 | 56.75 | 56.75 | -4.94 | -2.95 | 341 | | 531989 | 9.24 | 9.99 | 9.24 | 9.24 | -4.94 | -0.48 | 510 | | 532887 | 4.23 | 4.23 | 4.23 | 4.23 | -4.94 | -0.22 | 5006 | | 530369 | 30.15 | 30.15 | 27.29 | 27.30 | -4.94 | -1.42 | 701 | | 532696 | 3.44 | 3.44 | 3.27 | 3.27 | -4.94 | -0.17 | 40587 | | 530601 | 6.54 | 6.54 | 6.54 | 6.54 | -4.94 | -0.34 | 41 | | 505515 | 11.25 | 11.25 | 10.19 | 10.19 | -4.94 | -0.53 | 79368 | | 507458 | 10.78 | 11.90 | 10.78 | 10.78 | -4.94 | -0.56 | 103486 | | 512067 | 16.35 | 16.35 | 16.35 | 16.35 | -4.94 | -0.85 | 25 | | 521099 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94 | -0.08 | 50 | | 509024 | 109.80 | 109.80 | 109.80 | 109.80 | -4.94 | -5.70 | 1 | | 513691 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93 | -0.07 | 137577 | | 524699 | 8.67 | 9.12 | 8.67 | 8.67 | -4.93 | -0.45 | 361 | | 531621 | 2.89 | 2.89 | 2.89 | 2.89 | -4.93 | -0.15 | 20 | | 530889 | 2.70 | 2.70 | 2.70 | 2.70 | -4.93 | -0.14 | 5172 | | 526307 | 10.80 | 10.80 | 10.80 | 10.80 | -4.93 | -0.56 | 225 | | 515099 | 8.10 | 8.10 | 8.10 | 8.10 | -4.93 | -0.42 | 100 | | 514308 | 1.93 | 1.93 | 1.93 | 1.93 | -4.93 | -0.10 | 200 | | 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 | | 524723 | 23.00 | 23.00 | 23.00 | 23.00 | -4.92 | -1.19 | 10 | | 531481 | 43.50 | 43.50 | 43.50 | 43.50 | -4.92 | -2.25 | 100 | | 532355 | 7.01 | 7.01 | 6.96 | 6.96 | -4.92 | -0.36 | 4430 | | 530683 | 10.25 | 10.25 | 10.25 | 10.25 | -4.92 | -0.53 | 4400 | | 514394 | 9.75 | 9.80 | 9.27 | 9.27 | -4.92 | -0.48 | 5452 | | 524270 | 4.06 | 4.06 | 4.06 | 4.06 | -4.92 | -0.21 | 500 | | 505029 | 29.00 | 29.00 | 29.00 | 29.00 | -4.92 | -1.50 | 406 | | 532364 | 2.90 | 2.90 | 2.90 | 2.90 | -4.92 | -0.15 | 284 | | 523236 | 0.61 | 0.64 | 0.58 | 0.58 | -4.92 | -0.03 | 76428 | | 531962 | 37.96 | 41.00 | 37.95 | 37.98 | -4.91 | -1.96 | 3054 | | 504382 | 48.45 | 48.45 | 48.45 | 48.45 | -4.91 | -2.50 | 100 | |
|
