| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 504387 | 25.70 | 25.70 | 25.70 | 25.70 | -76.38 | -83.10 | 600 | | 508980 | 3.72 | 3.72 | 3.72 | 3.72 | -37.79 | -2.26 | 100 | | 507543 | 2.58 | 2.58 | 2.58 | 2.58 | -30.46 | -1.13 | 50 | | 512487 | 10.97 | 10.97 | 10.97 | 10.97 | -29.00 | -4.48 | 100 | | 506113 | 134.40 | 134.40 | 134.40 | 134.40 | -19.95 | -33.50 | 1774 | | 533200 | 35.10 | 36.80 | 31.20 | 31.85 | -18.23 | -7.10 | 294388 | | 531838 | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 138000 | | 500365 | 9.30 | 9.50 | 8.20 | 8.26 | -15.02 | -1.46 | 163861 | | 531358 | 51.50 | 51.50 | 43.55 | 44.05 | -14.47 | -7.45 | 7438 | | 532341 | 36.00 | 36.00 | 29.50 | 31.65 | -13.88 | -5.10 | 31629 | | 532384 | 56.00 | 56.00 | 48.45 | 48.50 | -13.32 | -7.45 | 6712 | | 531194 | 50.25 | 54.00 | 49.55 | 51.35 | -12.82 | -7.55 | 1035 | | 523186 | 2.62 | 2.62 | 2.62 | 2.62 | -12.67 | -0.38 | 5 | | 532481 | 3.45 | 3.52 | 3.00 | 3.17 | -12.67 | -0.46 | 34392 | | 533407 | 11.20 | 12.29 | 9.31 | 9.63 | -12.45 | -1.37 | 16603 | | 507759 | 28.60 | 28.60 | 28.60 | 28.60 | -12.27 | -4.00 | 125 | | 530343 | 19.00 | 19.00 | 16.70 | 16.85 | -12.24 | -2.35 | 50631 | | 501154 | 6.34 | 6.34 | 6.34 | 6.34 | -12.19 | -0.88 | 100 | | 500162 | 52.40 | 53.25 | 47.25 | 47.65 | -12.08 | -6.55 | 4175 | | 500390 | 48.60 | 49.15 | 42.00 | 42.60 | -11.71 | -5.65 | 3127960 | | 523475 | 15.20 | 18.90 | 14.95 | 15.05 | -11.47 | -1.95 | 4796 | | 532923 | 264.00 | 268.60 | 261.50 | 262.45 | -11.47 | -34.00 | 55 | | 532175 | 524.00 | 524.00 | 468.65 | 481.95 | -11.43 | -62.20 | 114020 | | 533270 | 16.75 | 16.75 | 15.85 | 15.85 | -11.25 | -2.01 | 215 | | 532903 | 0.08 | 0.10 | 0.08 | 0.08 | -11.11 | -0.01 | 154696 | | 509910 | 179.90 | 179.90 | 179.90 | 179.90 | -10.68 | -21.50 | 5 | | 522014 | 75.00 | 75.00 | 71.05 | 71.55 | -10.56 | -8.45 | 986 | | 532918 | 8.53 | 8.53 | 8.53 | 8.53 | -10.40 | -0.99 | 26 | | 511505 | 91.00 | 91.00 | 75.15 | 75.15 | -10.00 | -8.35 | 1068 | | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | | 532216 | 6.66 | 7.00 | 6.66 | 6.66 | -10.00 | -0.74 | 1101 | | 523594 | 22.10 | 22.10 | 22.05 | 22.05 | -10.00 | -2.45 | 115 | | 524808 | 29.00 | 29.00 | 27.55 | 27.55 | -9.97 | -3.05 | 1512 | | 519260 | 7.30 | 7.50 | 6.32 | 6.32 | -9.97 | -0.70 | 1233152 | | 502820 | 26.00 | 26.40 | 22.20 | 24.95 | -9.93 | -2.75 | 6501 | | 530479 | 7.98 | 7.98 | 7.98 | 7.98 | -9.93 | -0.88 | 497310 | | 512131 | 26.35 | 26.50 | 23.80 | 24.15 | -9.89 | -2.65 | 15962 | | 501295 | 79.00 | 79.00 | 69.00 | 69.00 | -9.80 | -7.50 | 340 | | 534392 | 85.35 | 85.55 | 76.00 | 78.80 | -9.68 | -8.45 | 3028 | | 521064 | 60.00 | 60.00 | 52.60 | 54.60 | -9.53 | -5.75 | 235183 | | 532097 | 15.40 | 15.40 | 15.30 | 15.30 | -9.47 | -1.60 | 174 | | 524440 | 28.80 | 29.50 | 25.90 | 26.05 | -9.39 | -2.70 | 11431 | | 509631 | 1139.00 | 1139.00 | 998.05 | 1008.90 | -9.38 | -104.45 | 72211 | | 532804 | 382.60 | 382.60 | 312.85 | 350.05 | -9.34 | -36.05 | 11357 | | 590056 | 76.05 | 90.00 | 68.00 | 73.00 | -9.32 | -7.50 | 681 | | 530419 | 18.60 | 18.60 | 17.00 | 17.65 | -9.25 | -1.80 | 4063 | | 522005 | 53.45 | 53.45 | 44.15 | 44.15 | -9.16 | -4.45 | 252 | | 522004 | 15.13 | 15.75 | 13.95 | 14.24 | -9.13 | -1.43 | 17766 | | 519383 | 9.00 | 9.00 | 8.70 | 8.77 | -9.02 | -0.87 | 1566 | | 506074 | 19.00 | 19.40 | 17.40 | 17.60 | -8.81 | -1.70 | 3561 | |
|
