| 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 | | 512026 | 1.70 | 1.70 | 1.70 | 1.70 | -37.04 | -1.00 | 300 | | 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 | | 516082 | 233.00 | 234.40 | 220.95 | 223.65 | -10.59 | -26.50 | 23669 | | 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 | | 532783 | 88.75 | 89.00 | 77.75 | 79.15 | -9.75 | -8.55 | 1289122 | | 509910 | 162.60 | 162.60 | 162.60 | 162.60 | -9.62 | -17.30 | 10 | | 523019 | 28.10 | 31.80 | 28.10 | 28.75 | -9.45 | -3.00 | 53022 | | 532951 | 66.50 | 67.50 | 59.55 | 60.65 | -9.34 | -6.25 | 40088 | | 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 | | 531814 | 8.40 | 8.40 | 6.20 | 7.09 | -7.44 | -0.57 | 77569 | | 506734 | 104.85 | 105.40 | 91.10 | 91.75 | -6.76 | -6.65 | 66767 | | 509472 | 343.00 | 345.90 | 317.00 | 324.20 | -6.27 | -21.70 | 1832 | | 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 | | 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 | | 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 | | 532826 | 45.00 | 45.00 | 40.95 | 41.00 | -5.42 | -2.35 | 14781 | | 506894 | 277.20 | 278.15 | 260.00 | 261.40 | -5.41 | -14.95 | 4263 | | 500343 | 28.70 | 29.00 | 27.25 | 27.30 | -5.37 | -1.55 | 19647 | | 533281 | 280.75 | 285.65 | 263.00 | 267.70 | -5.17 | -14.60 | 5133 | | 524669 | 2677.00 | 2681.15 | 2507.80 | 2531.50 | -5.07 | -135.25 | 3371 | | 512319 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00 | -0.15 | 31855 | | 512344 | 2.08 | 2.08 | 1.90 | 1.90 | -5.00 | -0.10 | 2976 | | 511427 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00 | -0.01 | 21000 | | 530095 | 31.00 | 31.00 | 29.45 | 29.45 | -5.00 | -1.55 | 1100 | | 511696 | 60.80 | 60.80 | 60.80 | 60.80 | -5.00 | -3.20 | 10 | | 532392 | 2.94 | 2.94 | 2.66 | 2.66 | -5.00 | -0.14 | 48765 | | 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 | | 530657 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00 | -0.19 | 100 | | 531524 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00 | -0.03 | 10001 | | 526512 | 3.23 | 3.23 | 3.23 | 3.23 | -5.00 | -0.17 | 100 | |
|
