| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 512345 | 17.65 | 17.65 | 17.65 | 17.65 | -90.79 | -174.00 | 500 | | 504387 | 25.70 | 25.70 | 25.70 | 25.70 | -76.38 | -83.10 | 600 | | 509887 | 215.00 | 215.00 | 215.00 | 215.00 | -50.00 | -215.00 | 3 | | 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 | | 506113 | 134.40 | 134.40 | 134.40 | 134.40 | -19.95 | -33.50 | 1774 | | 532092 | 7.59 | 7.59 | 5.12 | 5.26 | -17.81 | -1.14 | 437488 | | 531838 | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 138000 | | 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 | | 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 | | 534563 | 4.77 | 4.77 | 4.77 | 4.77 | -10.00 | -0.53 | 800 | | 530479 | 7.98 | 7.98 | 7.98 | 7.98 | -9.93 | -0.88 | 497310 | | 509910 | 162.60 | 162.60 | 162.60 | 162.60 | -9.62 | -17.30 | 10 | | 533172 | 4585.50 | 4585.50 | 4252.00 | 4254.00 | -8.89 | -415.00 | 31 | | 500069 | 67.75 | 67.80 | 66.45 | 66.80 | -8.81 | -6.45 | 762 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 532333 | 14.80 | 16.30 | 14.80 | 14.85 | -8.05 | -1.30 | 1130 | | 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 | | 511505 | 58.55 | 61.45 | 58.05 | 58.60 | -6.54 | -4.10 | 1771 | | 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 | | 523483 | 135.00 | 136.00 | 123.50 | 127.35 | -6.05 | -8.20 | 4507 | | 533221 | 270.00 | 270.00 | 270.00 | 270.00 | -6.04 | -17.35 | 2 | | 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 | | 526519 | 9.54 | 10.00 | 9.54 | 9.80 | -5.77 | -0.60 | 3245 | | 532133 | 296.10 | 304.25 | 274.00 | 280.10 | -5.71 | -16.95 | 23284 | | 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 | | 506894 | 277.20 | 278.15 | 260.00 | 261.40 | -5.41 | -14.95 | 4263 | | 532707 | 273.70 | 280.00 | 253.20 | 260.20 | -5.21 | -14.30 | 53989 | | 533281 | 280.75 | 285.65 | 263.00 | 267.70 | -5.17 | -14.60 | 5133 | | 532918 | 10.61 | 10.70 | 10.25 | 10.36 | -5.13 | -0.56 | 6512 | | 522152 | 18.55 | 21.45 | 18.55 | 19.75 | -5.05 | -1.05 | 385 | | 511557 | 23.95 | 23.95 | 22.50 | 22.75 | -5.01 | -1.20 | 1745 | | 523120 | 56.00 | 56.00 | 53.20 | 53.20 | -5.00 | -2.80 | 565 | | 512319 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00 | -0.15 | 31855 | | 531400 | 11.78 | 11.78 | 11.78 | 11.78 | -5.00 | -0.62 | 1000 | | 531127 | 6.84 | 6.84 | 6.84 | 6.84 | -5.00 | -0.36 | 54 | | 532078 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00 | -0.50 | 100 | | 522261 | 4.18 | 4.18 | 4.18 | 4.18 | -5.00 | -0.22 | 54 | | 524276 | 7.35 | 7.35 | 6.65 | 6.65 | -5.00 | -0.35 | 250 | | 532751 | 3.23 | 3.23 | 3.23 | 3.23 | -5.00 | -0.17 | 1000 | | 524830 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00 | -0.45 | 2060 | | 531320 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 1500 | |
|
