| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 507458 | 10.78 | 11.90 | 10.78 | 10.78 | -4.94 | -0.56 | 103486 | | 514492 | 52.05 | 52.05 | 52.05 | 52.05 | -4.93 | -2.70 | 100 | | 524699 | 8.67 | 9.12 | 8.67 | 8.67 | -4.93 | -0.45 | 361 | | 515099 | 8.10 | 8.10 | 8.10 | 8.10 | -4.93 | -0.42 | 100 | | 526307 | 10.80 | 10.80 | 10.80 | 10.80 | -4.93 | -0.56 | 225 | | 513691 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93 | -0.07 | 137577 | | 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 | | 530889 | 2.70 | 2.70 | 2.70 | 2.70 | -4.93 | -0.14 | 5172 | | 531621 | 2.89 | 2.89 | 2.89 | 2.89 | -4.93 | -0.15 | 20 | | 531481 | 43.50 | 43.50 | 43.50 | 43.50 | -4.92 | -2.25 | 100 | | 524723 | 23.00 | 23.00 | 23.00 | 23.00 | -4.92 | -1.19 | 10 | | 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 | | 526247 | 2582.60 | 2584.95 | 2304.70 | 2376.80 | -4.92 | -123.00 | 26404 | | 505029 | 29.00 | 29.00 | 29.00 | 29.00 | -4.92 | -1.50 | 406 | | 514394 | 9.75 | 9.80 | 9.27 | 9.27 | -4.92 | -0.48 | 5452 | | 523236 | 0.61 | 0.64 | 0.58 | 0.58 | -4.92 | -0.03 | 76428 | | 523242 | 9.39 | 9.39 | 8.51 | 8.51 | -4.92 | -0.44 | 16100 | | 531341 | 11.78 | 11.78 | 11.78 | 11.78 | -4.92 | -0.61 | 15 | | 530683 | 10.25 | 10.25 | 10.25 | 10.25 | -4.92 | -0.53 | 4400 | | 526431 | 18.59 | 18.59 | 16.84 | 16.84 | -4.91 | -0.87 | 3 | | 504382 | 48.45 | 48.45 | 48.45 | 48.45 | -4.91 | -2.50 | 100 | | 532877 | 10.45 | 10.45 | 10.45 | 10.45 | -4.91 | -0.54 | 1829 | | 531363 | 46.50 | 46.50 | 46.50 | 46.50 | -4.91 | -2.40 | 3220 | | 532803 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91 | -0.16 | 5200 | | 530375 | 4.07 | 4.07 | 4.07 | 4.07 | -4.91 | -0.21 | 1000 | | 503873 | 5.23 | 5.23 | 5.23 | 5.23 | -4.91 | -0.27 | 1 | | 513265 | 27.10 | 27.10 | 27.10 | 27.10 | -4.91 | -1.40 | 20 | | 590022 | 2.13 | 2.13 | 2.13 | 2.13 | -4.91 | -0.11 | 611 | | 532739 | 8.30 | 8.30 | 7.94 | 7.94 | -4.91 | -0.41 | 10351 | | 532127 | 2.71 | 2.71 | 2.71 | 2.71 | -4.91 | -0.14 | 1000 | | 533411 | 16.55 | 16.55 | 16.50 | 16.50 | -4.90 | -0.85 | 3188 | | 533264 | 31.05 | 31.05 | 31.05 | 31.05 | -4.90 | -1.60 | 17202 | | 526015 | 9.50 | 9.50 | 8.73 | 8.73 | -4.90 | -0.45 | 10600 | | 590081 | 4.08 | 4.08 | 4.08 | 4.08 | -4.90 | -0.21 | 1 | | 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 | | 511210 | 26.20 | 26.20 | 26.20 | 26.20 | -4.90 | -1.35 | 1 | | 530777 | 10.48 | 10.48 | 9.50 | 9.50 | -4.90 | -0.49 | 4624 | | 511636 | 1.07 | 1.07 | 0.97 | 0.97 | -4.90 | -0.05 | 1650 | | 512163 | 35.95 | 35.95 | 35.95 | 35.95 | -4.89 | -1.85 | 100 | | 531882 | 2.14 | 2.31 | 2.14 | 2.14 | -4.89 | -0.11 | 1223660 | | 531211 | 7.00 | 7.00 | 7.00 | 7.00 | -4.89 | -0.36 | 1000 | | 532291 | 2.14 | 2.14 | 2.14 | 2.14 | -4.89 | -0.11 | 4811 | | 500211 | 8.79 | 8.89 | 8.36 | 8.36 | -4.89 | -0.43 | 31136 | | 505525 | 7.98 | 7.98 | 7.98 | 7.98 | -4.89 | -0.41 | 325 | | 511369 | 21.40 | 21.40 | 21.40 | 21.40 | -4.89 | -1.10 | 5950 | | 530763 | 18.50 | 18.50 | 18.50 | 18.50 | -4.88 | -0.95 | 83969 | | 526313 | 1.56 | 1.56 | 1.56 | 1.56 | -4.88 | -0.08 | 15000 | |
|
