| 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 | | 526325 | 119.30 | 128.50 | 119.30 | 120.50 | -18.86 | -28.00 | 787 | | 531838 | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 138000 | | 523186 | 2.22 | 2.22 | 2.22 | 2.22 | -15.27 | -0.40 | 200 | | 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 | | 531454 | 17.35 | 17.84 | 15.17 | 15.50 | -11.43 | -2.00 | 10317 | | 532903 | 0.08 | 0.10 | 0.08 | 0.08 | -11.11 | -0.01 | 154696 | | 532524 | 58.50 | 58.90 | 56.20 | 56.45 | -10.40 | -6.55 | 304144 | | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | | 530479 | 7.98 | 7.98 | 7.98 | 7.98 | -9.93 | -0.88 | 497310 | | 531921 | 124.20 | 124.20 | 114.95 | 115.05 | -9.91 | -12.65 | 5129 | | 534563 | 4.99 | 4.99 | 4.21 | 4.21 | -9.85 | -0.46 | 1600 | | 509910 | 162.60 | 162.60 | 162.60 | 162.60 | -9.62 | -17.30 | 10 | | 519359 | 28.50 | 31.55 | 28.50 | 28.65 | -9.48 | -3.00 | 621 | | 514264 | 6.56 | 6.58 | 6.56 | 6.58 | -9.37 | -0.68 | 1326 | | 532774 | 44.10 | 45.00 | 44.00 | 45.00 | -8.72 | -4.30 | 272 | | 514087 | 48.80 | 52.00 | 48.00 | 48.20 | -8.71 | -4.60 | 2825 | | 511072 | 49.00 | 49.00 | 41.30 | 43.40 | -8.63 | -4.10 | 5179520 | | 531950 | 1.33 | 1.35 | 1.20 | 1.22 | -8.27 | -0.11 | 3550 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 506074 | 27.35 | 27.90 | 24.65 | 25.15 | -8.04 | -2.20 | 25228 | | 532329 | 60.20 | 65.95 | 58.10 | 60.70 | -8.03 | -5.30 | 3193 | | 532532 | 2.19 | 2.21 | 1.97 | 2.00 | -7.83 | -0.17 | 1818930 | | 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 | | 531814 | 9.59 | 9.59 | 8.00 | 8.61 | -7.42 | -0.69 | 21117 | | 508922 | 7.57 | 7.92 | 6.63 | 7.17 | -7.24 | -0.56 | 2366 | | 530879 | 135.00 | 135.00 | 130.00 | 130.00 | -7.14 | -10.00 | 525 | | 532794 | 11.48 | 11.65 | 10.01 | 10.67 | -7.06 | -0.81 | 2760239 | | 532670 | 7.70 | 7.76 | 7.00 | 7.11 | -6.94 | -0.53 | 240171 | | 523269 | 61.00 | 62.00 | 55.00 | 55.40 | -6.89 | -4.10 | 10206 | | 503657 | 9.95 | 9.95 | 9.27 | 9.37 | -6.77 | -0.68 | 2112 | | 500467 | 62.00 | 72.15 | 59.10 | 59.90 | -6.48 | -4.15 | 93981 | | 509152 | 972.25 | 998.75 | 930.45 | 935.65 | -6.43 | -64.35 | 54 | | 533221 | 322.00 | 322.00 | 295.00 | 312.60 | -6.39 | -21.35 | 497 | | 511509 | 30.00 | 34.00 | 30.00 | 30.90 | -6.36 | -2.10 | 272 | | 533344 | 13.30 | 13.40 | 12.70 | 13.01 | -6.34 | -0.88 | 78153 | | 531842 | 13.15 | 15.85 | 13.15 | 14.41 | -6.31 | -0.97 | 4510 | | 532604 | 3.50 | 3.50 | 3.10 | 3.14 | -6.27 | -0.21 | 7428 | | 533159 | 1.41 | 1.48 | 1.35 | 1.36 | -6.21 | -0.09 | 79707 | | 532913 | 13.92 | 14.00 | 13.90 | 13.90 | -6.14 | -0.91 | 1400 | | 532875 | 16.60 | 17.30 | 14.60 | 14.69 | -6.13 | -0.96 | 73092 | | 532627 | 1.90 | 1.90 | 1.65 | 1.71 | -6.04 | -0.11 | 602515 | | 530815 | 20.15 | 21.65 | 20.10 | 20.80 | -5.88 | -1.30 | 3220 | |
|
