| 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 | | 523457 | 770.00 | 770.85 | 613.60 | 613.60 | -19.99 | -153.35 | 191056 | | 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 | | 526225 | 17.00 | 17.00 | 14.70 | 14.70 | -14.04 | -2.40 | 140 | | 532872 | 173.30 | 173.30 | 141.10 | 148.40 | -13.72 | -23.60 | 1165849 | | 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 | | 506590 | 206.00 | 208.25 | 182.35 | 184.45 | -11.19 | -23.25 | 717796 | | 532903 | 0.08 | 0.10 | 0.08 | 0.08 | -11.11 | -0.01 | 154696 | | 509910 | 179.90 | 179.90 | 179.90 | 179.90 | -10.68 | -21.50 | 5 | | 521109 | 24.35 | 25.00 | 23.35 | 23.55 | -10.46 | -2.75 | 9391 | | 500650 | 1274.00 | 1300.35 | 1147.00 | 1147.00 | -10.00 | -127.40 | 4312 | | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | | 513305 | 153.00 | 153.00 | 153.00 | 153.00 | -10.00 | -17.00 | 1 | | 530479 | 7.98 | 7.98 | 7.98 | 7.98 | -9.93 | -0.88 | 497310 | | 533048 | 2.43 | 2.43 | 2.43 | 2.43 | -9.67 | -0.26 | 21 | | 533451 | 18.95 | 18.95 | 18.95 | 18.95 | -8.67 | -1.80 | 66 | | 524715 | 425.50 | 425.50 | 375.40 | 390.75 | -8.52 | -36.40 | 6672418 | | 524506 | 371.25 | 375.00 | 340.00 | 342.95 | -8.06 | -30.05 | 7152 | | 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 | | 532656 | 1.93 | 2.00 | 1.82 | 1.87 | -7.43 | -0.15 | 197977 | | 501343 | 49.00 | 49.00 | 49.00 | 49.00 | -7.37 | -3.90 | 1 | | 532733 | 567.30 | 568.40 | 513.75 | 524.90 | -7.25 | -41.05 | 338869 | | 523842 | 3.14 | 3.34 | 3.14 | 3.16 | -7.06 | -0.24 | 3378 | | 532612 | 213.15 | 213.15 | 195.00 | 200.05 | -7.04 | -15.15 | 167012 | | 509486 | 63.05 | 68.00 | 62.00 | 64.25 | -6.88 | -4.75 | 185 | | 507205 | 17.00 | 17.35 | 16.10 | 16.30 | -6.86 | -1.20 | 31556 | | 524667 | 982.05 | 991.85 | 960.00 | 961.90 | -6.61 | -68.10 | 488 | | 531349 | 178.00 | 178.00 | 167.50 | 169.65 | -6.48 | -11.75 | 12060 | | 514448 | 77.00 | 77.00 | 71.00 | 71.00 | -6.46 | -4.90 | 125 | | 532454 | 331.45 | 332.35 | 305.10 | 310.95 | -6.42 | -21.35 | 740387 | | 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 | | 530579 | 4.40 | 4.42 | 4.40 | 4.42 | -5.96 | -0.28 | 173 | | 533202 | 5.85 | 5.85 | 5.30 | 5.56 | -5.92 | -0.35 | 28018 | | 500463 | 119.85 | 119.85 | 110.05 | 111.70 | -5.90 | -7.00 | 856 | | 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 | | 513335 | 10.41 | 10.89 | 9.80 | 9.80 | -5.86 | -0.61 | 12559 | | 514045 | 48.05 | 50.95 | 47.00 | 47.70 | -5.73 | -2.90 | 317 | | 532133 | 296.10 | 304.25 | 274.00 | 280.10 | -5.71 | -16.95 | 23284 | | 532814 | 259.15 | 259.15 | 242.50 | 246.05 | -5.64 | -14.70 | 115022 | | 505190 | 7.25 | 7.89 | 7.15 | 7.22 | -5.62 | -0.43 | 10473 | |
|
