| 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 | | 531838 | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 138000 | | 533315 | 8.00 | 9.14 | 7.52 | 7.86 | -14.29 | -1.31 | 1764 | | 505725 | 58.05 | 58.05 | 52.25 | 52.45 | -13.09 | -7.90 | 413 | | 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 | | 501154 | 6.34 | 6.34 | 6.34 | 6.34 | -12.19 | -0.88 | 100 | | 511630 | 5.60 | 5.60 | 4.30 | 4.51 | -12.09 | -0.62 | 133106 | | 500162 | 52.40 | 53.25 | 47.25 | 47.65 | -12.08 | -6.55 | 4175 | | 532903 | 0.08 | 0.10 | 0.08 | 0.08 | -11.11 | -0.01 | 154696 | | 531381 | 34.70 | 34.70 | 31.00 | 31.00 | -11.05 | -3.85 | 5249 | | 530079 | 60.60 | 60.60 | 52.05 | 52.60 | -10.85 | -6.40 | 1902 | | 516106 | 10.54 | 11.00 | 9.52 | 9.81 | -10.74 | -1.18 | 14992 | | 509910 | 179.90 | 179.90 | 179.90 | 179.90 | -10.68 | -21.50 | 5 | | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | | 511557 | 139.10 | 139.10 | 139.10 | 139.10 | -10.00 | -15.45 | 2308 | | 530479 | 7.98 | 7.98 | 7.98 | 7.98 | -9.93 | -0.88 | 497310 | | 590068 | 42.95 | 42.95 | 34.60 | 34.85 | -9.83 | -3.80 | 1332 | | 533407 | 16.25 | 17.95 | 16.25 | 16.70 | -9.49 | -1.75 | 435 | | 533298 | 8.84 | 9.19 | 8.05 | 8.15 | -9.04 | -0.81 | 12077 | | 522207 | 114.65 | 114.65 | 112.50 | 114.15 | -8.90 | -11.15 | 150 | | 530433 | 38.00 | 39.40 | 34.40 | 36.10 | -8.72 | -3.45 | 5460 | | 530815 | 18.35 | 19.50 | 17.70 | 17.95 | -8.65 | -1.70 | 5182 | | 533167 | 29.00 | 29.00 | 26.00 | 26.10 | -8.42 | -2.40 | 10956 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 505978 | 1140.00 | 1140.00 | 975.10 | 1040.05 | -7.97 | -90.10 | 498 | | 532053 | 28.20 | 35.00 | 28.20 | 30.15 | -7.80 | -2.55 | 570 | | 532039 | 23.80 | 23.80 | 20.30 | 20.75 | -7.78 | -1.75 | 22503 | | 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 | | 501370 | 95.35 | 98.00 | 95.35 | 97.25 | -7.29 | -7.65 | 203 | | 533270 | 20.10 | 20.10 | 16.65 | 17.10 | -7.07 | -1.30 | 21304 | | 520123 | 56.85 | 56.85 | 53.00 | 53.05 | -6.85 | -3.90 | 370 | | 513709 | 92.80 | 97.75 | 91.00 | 91.30 | -6.84 | -6.70 | 1737 | | 530427 | 18.40 | 18.40 | 17.15 | 17.15 | -6.79 | -1.25 | 60 | | 514450 | 38.65 | 40.95 | 38.65 | 38.75 | -6.51 | -2.70 | 975 | | 590056 | 67.40 | 73.00 | 63.00 | 69.10 | -6.50 | -4.80 | 189 | | 507180 | 29.00 | 30.00 | 28.80 | 29.00 | -6.45 | -2.00 | 1146 | | 533896 | 24.95 | 24.95 | 22.80 | 23.25 | -6.44 | -1.60 | 3050 | | 517498 | 30.00 | 30.25 | 28.55 | 29.10 | -6.43 | -2.00 | 14280 | | 523007 | 45.00 | 45.70 | 44.00 | 44.00 | -6.38 | -3.00 | 437 | | 533159 | 1.41 | 1.48 | 1.35 | 1.36 | -6.21 | -0.09 | 79707 | | 530125 | 66.95 | 66.95 | 62.80 | 63.30 | -6.15 | -4.15 | 2138 | | 526433 | 105.20 | 112.95 | 100.50 | 103.20 | -6.14 | -6.75 | 408 | | 532913 | 13.92 | 14.00 | 13.90 | 13.90 | -6.14 | -0.91 | 1400 | | 500343 | 20.25 | 20.25 | 18.95 | 19.10 | -6.14 | -1.25 | 4148 | |
|
