| 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 | | 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 | | 533385 | 573.00 | 573.00 | 490.00 | 497.96 | -11.47 | -64.54 | 4266 | | 531381 | 27.25 | 27.25 | 25.25 | 25.25 | -11.40 | -3.25 | 184 | | 532903 | 0.08 | 0.10 | 0.08 | 0.08 | -11.11 | -0.01 | 154696 | | 517500 | 114.80 | 114.80 | 105.50 | 106.25 | -11.05 | -13.20 | 94124 | | 500333 | 206.00 | 206.00 | 190.00 | 201.90 | -10.88 | -24.65 | 142591 | | 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 | | 513305 | 157.95 | 157.95 | 157.95 | 157.95 | -10.00 | -17.55 | 22 | | 532480 | 42.40 | 42.75 | 35.40 | 37.45 | -9.98 | -4.15 | 3216044 | | 530479 | 7.98 | 7.98 | 7.98 | 7.98 | -9.93 | -0.88 | 497310 | | 503881 | 6.17 | 6.17 | 6.17 | 6.17 | -9.93 | -0.68 | 20 | | 521149 | 14.90 | 16.88 | 14.70 | 14.73 | -9.69 | -1.58 | 5105 | | 533048 | 2.43 | 2.43 | 2.43 | 2.43 | -9.67 | -0.26 | 21 | | 521113 | 45.00 | 45.00 | 38.20 | 38.30 | -9.67 | -4.10 | 1712 | | 532701 | 6.78 | 6.98 | 6.48 | 6.52 | -9.32 | -0.67 | 12144 | | 530643 | 35.05 | 37.75 | 34.60 | 34.95 | -8.98 | -3.45 | 84932 | | 507981 | 46.00 | 46.00 | 42.55 | 42.95 | -8.42 | -3.95 | 8920 | | 526905 | 101.00 | 118.45 | 101.00 | 107.40 | -8.21 | -9.60 | 2969 | | 526433 | 134.00 | 136.00 | 125.10 | 126.00 | -8.16 | -11.20 | 2767 | | 500227 | 270.00 | 272.70 | 258.90 | 263.25 | -8.10 | -23.20 | 21161 | | 532729 | 152.85 | 152.85 | 142.00 | 143.05 | -8.07 | -12.55 | 47311 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 531426 | 274.75 | 274.75 | 256.95 | 262.10 | -7.84 | -22.30 | 63986 | | 524136 | 115.25 | 115.25 | 115.25 | 115.25 | -7.80 | -9.75 | 20 | | 530897 | 67.00 | 70.20 | 64.10 | 65.40 | -7.76 | -5.50 | 376 | | 532031 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 255718 | | 523842 | 3.45 | 3.45 | 3.32 | 3.42 | -7.57 | -0.28 | 1223 | | 500184 | 139.05 | 139.05 | 129.10 | 130.25 | -7.56 | -10.65 | 193964 | | 522281 | 141.00 | 144.65 | 136.70 | 138.35 | -7.55 | -11.30 | 10195 | | 520026 | 373.30 | 385.00 | 340.00 | 352.40 | -7.51 | -28.60 | 2623 | | 532051 | 291.75 | 294.00 | 273.10 | 277.25 | -7.41 | -22.20 | 1887 | | 526666 | 338.85 | 338.85 | 256.00 | 268.60 | -7.22 | -20.90 | 1657 | | 533284 | 116.20 | 117.00 | 110.55 | 113.65 | -7.19 | -8.80 | 1519 | | 532149 | 85.10 | 85.45 | 79.70 | 81.00 | -7.16 | -6.25 | 2922946 | | 532300 | 567.70 | 569.65 | 520.00 | 527.65 | -7.14 | -40.60 | 559004 | | 526506 | 72.00 | 72.00 | 72.00 | 72.00 | -7.10 | -5.50 | 327 | | 500404 | 67.00 | 67.00 | 63.50 | 63.70 | -6.80 | -4.65 | 93729 | | 512493 | 55.85 | 57.45 | 54.00 | 54.10 | -6.72 | -3.90 | 486 | | 522004 | 16.45 | 16.45 | 15.00 | 15.30 | -6.71 | -1.10 | 20828 | | 530475 | 47.95 | 47.95 | 40.10 | 44.05 | -6.67 | -3.15 | 341 | | 524606 | 9.60 | 10.60 | 9.60 | 10.00 | -6.54 | -0.70 | 845 | |
|
