| 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 | | 523186 | 2.62 | 2.62 | 2.62 | 2.62 | -12.67 | -0.38 | 5 | | 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 | | 533108 | 7.84 | 7.84 | 6.82 | 7.07 | -10.73 | -0.85 | 858 | | 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 | | 526315 | 82.95 | 84.00 | 82.80 | 82.80 | -9.95 | -9.15 | 1101 | | 530479 | 7.98 | 7.98 | 7.98 | 7.98 | -9.93 | -0.88 | 497310 | | 516082 | 292.20 | 300.00 | 282.05 | 287.50 | -9.82 | -31.30 | 6003 | | 530191 | 0.94 | 0.94 | 0.84 | 0.84 | -9.68 | -0.09 | 31144 | | 511072 | 116.95 | 121.80 | 107.15 | 117.65 | -9.43 | -12.25 | 5585740 | | 502873 | 32.60 | 33.00 | 32.60 | 33.00 | -8.84 | -3.20 | 101 | | 530185 | 2.20 | 2.38 | 2.00 | 2.03 | -8.56 | -0.19 | 527606 | | 504176 | 226.10 | 237.80 | 201.70 | 223.00 | -8.49 | -20.70 | 651 | | 531041 | 152.30 | 170.80 | 152.30 | 156.80 | -8.33 | -14.25 | 124 | | 533252 | 160.00 | 160.00 | 145.50 | 145.50 | -8.29 | -13.15 | 53 | | 521180 | 6.50 | 6.50 | 5.75 | 5.77 | -8.27 | -0.52 | 8327 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 533260 | 75.35 | 75.35 | 71.00 | 71.50 | -7.80 | -6.05 | 8220 | | 531950 | 1.65 | 1.65 | 1.51 | 1.54 | -7.78 | -0.13 | 10358 | | 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 | | 532692 | 9.00 | 9.10 | 8.50 | 8.70 | -7.45 | -0.70 | 120220 | | 501343 | 36.90 | 36.90 | 32.20 | 34.55 | -7.12 | -2.65 | 13 | | 512493 | 49.50 | 49.50 | 46.00 | 46.00 | -7.07 | -3.50 | 107 | | 530521 | 46.10 | 49.50 | 45.20 | 46.95 | -7.03 | -3.55 | 7010 | | 526409 | 20.50 | 20.50 | 17.40 | 18.55 | -7.02 | -1.40 | 131 | | 532918 | 13.10 | 13.10 | 12.51 | 12.51 | -6.92 | -0.93 | 4850 | | 511505 | 186.05 | 186.05 | 186.00 | 186.05 | -6.88 | -13.75 | 310 | | 526043 | 32.50 | 32.65 | 32.50 | 32.60 | -6.86 | -2.40 | 440 | | 532286 | 154.90 | 157.05 | 143.65 | 152.05 | -6.80 | -11.10 | 2406768 | | 531278 | 37.90 | 37.90 | 34.05 | 34.25 | -6.55 | -2.40 | 559 | | 507759 | 35.00 | 35.00 | 32.45 | 32.80 | -6.29 | -2.20 | 72 | | 533159 | 1.41 | 1.48 | 1.35 | 1.36 | -6.21 | -0.09 | 79707 | | 500060 | 101.00 | 101.00 | 93.00 | 94.15 | -6.18 | -6.20 | 13537 | | 513693 | 58.50 | 62.00 | 58.30 | 60.00 | -6.18 | -3.95 | 917 | | 530759 | 220.50 | 226.50 | 218.00 | 220.30 | -6.16 | -14.45 | 516 | | 532913 | 13.92 | 14.00 | 13.90 | 13.90 | -6.14 | -0.91 | 1400 | | 530879 | 165.50 | 165.50 | 165.50 | 165.50 | -5.97 | -10.50 | 1 | | 522295 | 250.00 | 252.50 | 250.00 | 250.70 | -5.93 | -15.80 | 598 | | 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 | |
|
