| 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 | | 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 | | 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 | | 511431 | 53.20 | 54.15 | 46.20 | 46.20 | -9.94 | -5.10 | 2710313 | | 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 | | 532348 | 31.80 | 32.75 | 28.10 | 28.25 | -9.46 | -2.95 | 6670603 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 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 | | 523019 | 29.40 | 29.40 | 26.90 | 27.65 | -7.37 | -2.20 | 45686 | | 590018 | 99.90 | 99.90 | 82.00 | 85.55 | -7.16 | -6.60 | 39627 | | 501150 | 18.25 | 18.25 | 16.85 | 17.05 | -7.08 | -1.30 | 418939 | | 533217 | 56.05 | 58.30 | 52.05 | 53.05 | -6.93 | -3.95 | 16813 | | 520127 | 8.70 | 8.70 | 8.31 | 8.31 | -6.42 | -0.57 | 3844 | | 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 | | 532373 | 23.00 | 23.90 | 20.20 | 20.75 | -6.11 | -1.35 | 13847 | | 514266 | 36.00 | 37.75 | 35.50 | 35.50 | -6.08 | -2.30 | 296 | | 509930 | 1725.00 | 1725.00 | 1591.00 | 1617.80 | -6.00 | -103.35 | 12049 | | 530695 | 10.79 | 10.80 | 10.24 | 10.34 | -5.91 | -0.65 | 3928 | | 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 | | 590030 | 22.95 | 22.95 | 21.50 | 21.65 | -5.87 | -1.35 | 180999 | | 512381 | 52.00 | 55.00 | 49.05 | 49.10 | -5.85 | -3.05 | 16302 | | 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 | | 505700 | 41.00 | 41.05 | 38.45 | 39.05 | -5.22 | -2.15 | 105532 | | 533281 | 280.75 | 285.65 | 263.00 | 267.70 | -5.17 | -14.60 | 5133 | | 512319 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00 | -0.15 | 31855 | | 530495 | 28.50 | 28.50 | 28.50 | 28.50 | -5.00 | -1.50 | 4 | | 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 | | 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 | | 533896 | 15.78 | 15.78 | 15.78 | 15.78 | -5.00 | -0.83 | 8937 | | 531911 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00 | -0.40 | 1 | | 530657 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 100 | |
|
