| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 530239 | 20.30 | 21.30 | 20.30 | 21.30 | -92.96 | -281.10 | 147804 | | 504387 | 25.70 | 25.70 | 25.70 | 25.70 | -76.38 | -83.10 | 600 | | 526959 | 2.62 | 2.62 | 2.62 | 2.62 | -47.60 | -2.38 | 50 | | 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 | | 534563 | 2.56 | 2.59 | 2.56 | 2.59 | -19.06 | -0.61 | 1600 | | 531838 | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 138000 | | 512217 | 19.85 | 19.85 | 16.55 | 17.05 | -14.11 | -2.80 | 49544 | | 531194 | 50.25 | 54.00 | 49.55 | 51.35 | -12.82 | -7.55 | 1035 | | 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 | | 532333 | 21.00 | 21.00 | 18.00 | 18.10 | -11.71 | -2.40 | 5832 | | 532903 | 0.08 | 0.10 | 0.08 | 0.08 | -11.11 | -0.01 | 154696 | | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | | 533629 | 8.20 | 8.20 | 7.74 | 7.74 | -10.00 | -0.86 | 5662 | | 511726 | 33.50 | 35.35 | 30.60 | 30.60 | -10.00 | -3.40 | 27635 | | 530479 | 7.98 | 7.98 | 7.98 | 7.98 | -9.93 | -0.88 | 497310 | | 507580 | 56.75 | 58.00 | 53.55 | 53.55 | -9.92 | -5.90 | 4643 | | 532365 | 34.80 | 34.80 | 31.05 | 31.05 | -9.87 | -3.40 | 7517 | | 509910 | 162.60 | 162.60 | 162.60 | 162.60 | -9.62 | -17.30 | 10 | | 522231 | 27.80 | 27.80 | 24.55 | 24.90 | -9.45 | -2.60 | 596 | | 532022 | 3.79 | 3.79 | 3.46 | 3.48 | -9.38 | -0.36 | 25600 | | 531307 | 1.50 | 1.50 | 1.28 | 1.28 | -9.22 | -0.13 | 29207 | | 505700 | 40.35 | 40.35 | 37.00 | 37.35 | -9.01 | -3.70 | 19324 | | 531888 | 29.10 | 30.85 | 27.25 | 27.90 | -8.82 | -2.70 | 3084 | | 513709 | 73.00 | 73.00 | 63.45 | 65.95 | -8.78 | -6.35 | 547 | | 511523 | 8.35 | 8.35 | 8.35 | 8.35 | -8.74 | -0.80 | 600 | | 512267 | 4.02 | 4.29 | 4.00 | 4.00 | -8.47 | -0.37 | 5048 | | 526616 | 25.30 | 25.95 | 23.50 | 23.90 | -8.08 | -2.10 | 2550 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 533274 | 419.70 | 419.70 | 380.10 | 381.75 | -8.02 | -33.30 | 75367 | | 532031 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 255718 | | 520026 | 373.30 | 385.00 | 340.00 | 352.40 | -7.51 | -28.60 | 2623 | | 532772 | 202.00 | 202.00 | 181.50 | 182.65 | -7.35 | -14.50 | 82236 | | 530843 | 250.00 | 250.50 | 231.45 | 233.75 | -7.00 | -17.60 | 19695 | | 532256 | 722.00 | 722.00 | 722.00 | 722.00 | -6.78 | -52.55 | 5 | | 533159 | 1.41 | 1.48 | 1.35 | 1.36 | -6.21 | -0.09 | 79707 | | 505526 | 52.50 | 52.50 | 48.60 | 49.90 | -6.20 | -3.30 | 36595 | | 532913 | 13.92 | 14.00 | 13.90 | 13.90 | -6.14 | -0.91 | 1400 | | 531800 | 0.18 | 0.18 | 0.16 | 0.16 | -5.88 | -0.01 | 540043 | | 532516 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88 | -0.01 | 234695 | | 530825 | 27.70 | 28.75 | 25.30 | 27.00 | -5.76 | -1.65 | 3926 | | 532133 | 296.10 | 304.25 | 274.00 | 280.10 | -5.71 | -16.95 | 23284 | | 531161 | 58.85 | 58.85 | 52.00 | 53.65 | -5.63 | -3.20 | 434 | | 505190 | 7.25 | 7.89 | 7.15 | 7.22 | -5.62 | -0.43 | 10473 | | 532995 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56 | -0.01 | 32435 | | 530769 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56 | -0.01 | 78000 | | 531233 | 2.73 | 2.75 | 2.73 | 2.74 | -5.52 | -0.16 | 2359 | |
|
