| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532291 | 2.14 | 2.14 | 2.14 | 2.14 | -4.89 | -0.11 | 4811 | | 505525 | 7.98 | 7.98 | 7.98 | 7.98 | -4.89 | -0.41 | 325 | | 511361 | 21.45 | 21.45 | 21.45 | 21.45 | -4.88 | -1.10 | 500 | | 530763 | 18.50 | 18.50 | 18.50 | 18.50 | -4.88 | -0.95 | 83969 | | 531845 | 7.85 | 7.97 | 7.79 | 7.79 | -4.88 | -0.40 | 1202985 | | 526313 | 1.56 | 1.56 | 1.56 | 1.56 | -4.88 | -0.08 | 15000 | | 523658 | 19.55 | 19.70 | 19.40 | 19.50 | -4.88 | -1.00 | 7370 | | 513613 | 38.95 | 38.95 | 38.95 | 38.95 | -4.88 | -2.00 | 7 | | 530513 | 24.35 | 24.35 | 24.35 | 24.35 | -4.88 | -1.25 | 5000 | | 508976 | 3.12 | 3.13 | 3.12 | 3.12 | -4.88 | -0.16 | 8790 | | 531950 | 4.40 | 4.49 | 4.09 | 4.09 | -4.88 | -0.21 | 22074 | | 590126 | 4.88 | 4.88 | 4.88 | 4.88 | -4.87 | -0.25 | 60570 | | 505513 | 6.06 | 6.06 | 6.06 | 6.06 | -4.87 | -0.31 | 1000 | | 517571 | 6.24 | 6.24 | 6.06 | 6.06 | -4.87 | -0.31 | 4074 | | 519285 | 9.25 | 9.25 | 8.78 | 8.79 | -4.87 | -0.45 | 1311 | | 530381 | 4.56 | 4.56 | 4.49 | 4.49 | -4.87 | -0.23 | 5336 | | 533499 | 4.09 | 4.09 | 3.71 | 3.71 | -4.87 | -0.19 | 1635 | | 507450 | 7.00 | 7.00 | 6.83 | 6.83 | -4.87 | -0.35 | 3091 | | 524264 | 5.67 | 5.67 | 5.67 | 5.67 | -4.87 | -0.29 | 357 | | 531823 | 4.70 | 4.70 | 4.70 | 4.70 | -4.86 | -0.24 | 2850 | | 504643 | 26.50 | 26.50 | 25.45 | 25.45 | -4.86 | -1.30 | 500 | | 514304 | 2.35 | 2.46 | 2.35 | 2.35 | -4.86 | -0.12 | 327036 | | 523221 | 3.14 | 3.14 | 3.14 | 3.14 | -4.85 | -0.16 | 1000 | | 532731 | 30.95 | 30.95 | 28.45 | 28.45 | -4.85 | -1.45 | 51851 | | 512169 | 10.93 | 10.93 | 10.40 | 10.40 | -4.85 | -0.53 | 110 | | 532025 | 2.16 | 2.16 | 2.16 | 2.16 | -4.85 | -0.11 | 1 | | 531307 | 23.33 | 24.00 | 22.18 | 22.21 | -4.84 | -1.13 | 353281 | | 520081 | 26.55 | 26.55 | 26.55 | 26.55 | -4.84 | -1.35 | 300 | | 512199 | 1.95 | 1.95 | 1.77 | 1.77 | -4.84 | -0.09 | 5590 | | 532874 | 0.60 | 0.62 | 0.59 | 0.59 | -4.84 | -0.03 | 49310 | | 532920 | 4.52 | 4.52 | 4.52 | 4.52 | -4.84 | -0.23 | 4958 | | 533211 | 5.70 | 5.70 | 5.70 | 5.70 | -4.84 | -0.29 | 21 | | 517518 | 2.76 | 2.76 | 2.76 | 2.76 | -4.83 | -0.14 | 2200 | | 523592 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83 | -0.10 | 18725 | | 532905 | 1.97 | 2.07 | 1.97 | 1.97 | -4.83 | -0.10 | 1005 | | 512485 | 62.81 | 62.81 | 62.81 | 62.81 | -4.83 | -3.19 | 5 | | 523359 | 4.74 | 4.74 | 4.74 | 4.74 | -4.82 | -0.24 | 520 | | 501473 | 3.36 | 3.36 | 3.36 | 3.36 | -4.82 | -0.17 | 5000 | | 532275 | 1.04 | 1.04 | 0.99 | 0.99 | -4.81 | -0.05 | 13366 | | 532391 | 1.94 | 1.94 | 1.78 | 1.78 | -4.81 | -0.09 | 134680 | | 531288 | 16.19 | 16.22 | 16.19 | 16.22 | -4.81 | -0.82 | 19 | | 531627 | 18.85 | 18.85 | 18.85 | 18.85 | -4.80 | -0.95 | 100 | | 511187 | 2.71 | 2.74 | 2.58 | 2.58 | -4.80 | -0.13 | 36623 | | 523724 | 3.77 | 3.77 | 3.77 | 3.77 | -4.80 | -0.19 | 1 | | 533258 | 1.60 | 1.60 | 1.59 | 1.59 | -4.79 | -0.08 | 2350 | | 522296 | 1.59 | 1.59 | 1.59 | 1.59 | -4.79 | -0.08 | 1100 | | 526431 | 18.63 | 18.63 | 16.90 | 16.90 | -4.79 | -0.85 | 541 | | 532442 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79 | -0.09 | 1500 | | 511543 | 15.26 | 16.06 | 15.26 | 15.29 | -4.79 | -0.77 | 4620 | | 513597 | 1.59 | 1.59 | 1.59 | 1.59 | -4.79 | -0.08 | 201 | |
|
