| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532494 | 3.61 | 3.61 | 3.61 | 3.61 | -4.75 | -0.18 | 20215 | | 530635 | 17.05 | 17.05 | 17.05 | 17.05 | -4.75 | -0.85 | 1000 | | 533257 | 3.21 | 3.21 | 3.21 | 3.21 | -4.75 | -0.16 | 160812 | | 531433 | 3.21 | 3.21 | 3.21 | 3.21 | -4.75 | -0.16 | 2710 | | 530049 | 3.61 | 3.61 | 3.61 | 3.61 | -4.75 | -0.18 | 1999 | | 500145 | 3.58 | 3.58 | 3.41 | 3.41 | -4.75 | -0.17 | 6061 | | 513540 | 11.86 | 11.86 | 11.86 | 11.86 | -4.74 | -0.59 | 200 | | 534535 | 1.90 | 1.90 | 1.81 | 1.81 | -4.74 | -0.09 | 34386 | | 533444 | 2.21 | 2.21 | 2.21 | 2.21 | -4.74 | -0.11 | 35150 | | 519279 | 7.10 | 7.10 | 6.45 | 6.45 | -4.73 | -0.32 | 18447 | | 532917 | 1.70 | 1.70 | 1.61 | 1.61 | -4.73 | -0.08 | 11250 | | 532542 | 2.75 | 2.75 | 2.62 | 2.62 | -4.73 | -0.13 | 48380 | | 531429 | 2.82 | 2.82 | 2.82 | 2.82 | -4.73 | -0.14 | 4368 | | 521242 | 21.94 | 22.00 | 21.94 | 22.00 | -4.72 | -1.09 | 231 | | 532871 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72 | -0.10 | 124 | | 526483 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71 | -0.08 | 20 | | 532793 | 0.81 | 0.81 | 0.81 | 0.81 | -4.71 | -0.04 | 95310 | | 522195 | 1313.95 | 1340.45 | 1254.30 | 1258.25 | -4.70 | -62.05 | 6533 | | 509627 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69 | -0.06 | 5721 | | 521167 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69 | -0.06 | 9146 | | 513355 | 2.00 | 2.00 | 1.83 | 1.83 | -4.69 | -0.09 | 50950 | | 521149 | 9.73 | 10.39 | 9.72 | 9.75 | -4.69 | -0.48 | 1615 | | 532665 | 5.70 | 5.70 | 5.70 | 5.70 | -4.68 | -0.28 | 338 | | 533144 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68 | -0.08 | 237895 | | 530707 | 1.63 | 1.75 | 1.63 | 1.63 | -4.68 | -0.08 | 96775 | | 526225 | 10.25 | 10.76 | 9.75 | 9.77 | -4.68 | -0.48 | 4851 | | 590077 | 1.63 | 1.71 | 1.63 | 1.63 | -4.68 | -0.08 | 5105 | | 532876 | 12.95 | 13.80 | 12.10 | 12.25 | -4.67 | -0.60 | 306223 | | 533109 | 1.55 | 1.57 | 1.43 | 1.43 | -4.67 | -0.07 | 4588 | | 533332 | 1.02 | 1.05 | 1.02 | 1.02 | -4.67 | -0.05 | 5100 | | 513627 | 2.25 | 2.25 | 2.25 | 2.25 | -4.66 | -0.11 | 100 | | 533180 | 0.86 | 0.86 | 0.82 | 0.82 | -4.65 | -0.04 | 22855 | | 533399 | 0.82 | 0.82 | 0.82 | 0.82 | -4.65 | -0.04 | 27500 | | 515081 | 1.64 | 1.64 | 1.64 | 1.64 | -4.65 | -0.08 | 500 | | 523333 | 0.82 | 0.82 | 0.82 | 0.82 | -4.65 | -0.04 | 540 | | 504358 | 1.85 | 1.85 | 1.85 | 1.85 | -4.64 | -0.09 | 80533 | | 530487 | 3.91 | 3.91 | 3.91 | 3.91 | -4.63 | -0.19 | 100 | | 590087 | 340.00 | 340.00 | 310.00 | 310.00 | -4.62 | -15.00 | 6 | | 533107 | 2.27 | 2.35 | 2.27 | 2.27 | -4.62 | -0.11 | 885896 | | 500945 | 2.28 | 2.28 | 2.27 | 2.27 | -4.62 | -0.11 | 4441 | | 533200 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61 | -0.07 | 30842 | | 533055 | 2.15 | 2.23 | 2.07 | 2.07 | -4.61 | -0.10 | 51345 | | 505650 | 14.50 | 15.34 | 14.02 | 14.07 | -4.61 | -0.68 | 20177 | | 503881 | 1.66 | 1.66 | 1.66 | 1.66 | -4.60 | -0.08 | 938 | | 531874 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59 | -0.05 | 250 | | 533330 | 1.68 | 1.83 | 1.67 | 1.67 | -4.57 | -0.08 | 12121 | | 530141 | 20.85 | 20.85 | 19.81 | 19.90 | -4.56 | -0.95 | 1041 | | 530859 | 2.41 | 2.41 | 2.30 | 2.30 | -4.56 | -0.11 | 516 | | 511618 | 0.66 | 0.66 | 0.63 | 0.63 | -4.55 | -0.03 | 5074 | | 512129 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55 | -0.07 | 35075 | |
|
