| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 513012 | 0.68 | 0.68 | 0.68 | 0.68 | -87.17 | -4.62 | 10000 | | 504387 | 25.70 | 25.70 | 25.70 | 25.70 | -76.38 | -83.10 | 600 | | 505658 | 2.85 | 2.99 | 2.85 | 2.99 | -73.93 | -8.48 | 300 | | 509910 | 22.68 | 22.68 | 22.68 | 22.68 | -68.32 | -48.92 | 5 | | 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 | | 533102 | 222.15 | 222.15 | 222.15 | 222.15 | -19.99 | -55.50 | 100 | | 506113 | 134.40 | 134.40 | 134.40 | 134.40 | -19.95 | -33.50 | 1774 | | 533004 | 3.35 | 3.35 | 3.35 | 3.35 | -18.29 | -0.75 | 100 | | 531838 | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 138000 | | 533498 | 90.00 | 90.00 | 90.00 | 90.00 | -15.61 | -16.65 | 50 | | 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 | | 502865 | 796.20 | 796.20 | 716.65 | 716.65 | -10.00 | -79.60 | 56149 | | 511072 | 16.70 | 16.70 | 16.70 | 16.70 | -9.97 | -1.85 | 588501 | | 530479 | 7.98 | 7.98 | 7.98 | 7.98 | -9.93 | -0.88 | 497310 | | 531585 | 8.20 | 8.20 | 6.75 | 6.75 | -9.52 | -0.71 | 1567 | | 531352 | 20.75 | 20.75 | 20.75 | 20.75 | -9.31 | -2.13 | 2 | | 523019 | 113.20 | 113.20 | 92.10 | 101.25 | -8.74 | -9.70 | 119835 | | 513309 | 17.42 | 17.42 | 15.00 | 15.01 | -8.59 | -1.41 | 419019 | | 514028 | 29.91 | 29.91 | 25.01 | 27.37 | -8.49 | -2.54 | 44903 | | 531027 | 12.27 | 12.27 | 12.27 | 12.27 | -8.16 | -1.09 | 1000 | | 530829 | 59.45 | 63.40 | 50.68 | 51.90 | -8.14 | -4.60 | 45398 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 509960 | 1860.10 | 1915.00 | 1750.00 | 1767.00 | -7.76 | -148.65 | 1121 | | 532031 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 255718 | | 531867 | 6.25 | 6.25 | 6.00 | 6.00 | -7.55 | -0.49 | 7771 | | 520026 | 373.30 | 385.00 | 340.00 | 352.40 | -7.51 | -28.60 | 2623 | | 531289 | 160.00 | 165.90 | 142.99 | 146.44 | -7.07 | -11.14 | 34421 | | 500388 | 35.10 | 35.30 | 35.10 | 35.30 | -6.59 | -2.49 | 159 | | 533159 | 1.41 | 1.48 | 1.35 | 1.36 | -6.21 | -0.09 | 79707 | | 533093 | 81.89 | 81.89 | 72.95 | 74.70 | -6.18 | -4.92 | 37365 | | 532913 | 13.92 | 14.00 | 13.90 | 13.90 | -6.14 | -0.91 | 1400 | | 511401 | 10.54 | 11.67 | 10.54 | 11.00 | -6.06 | -0.71 | 173 | | 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 | | 532281 | 1416.85 | 1433.50 | 1381.15 | 1387.10 | -5.79 | -85.20 | 297783 | | 507998 | 86.80 | 86.80 | 77.90 | 80.09 | -5.75 | -4.89 | 36783 | | 532133 | 296.10 | 304.25 | 274.00 | 280.10 | -5.71 | -16.95 | 23284 | | 522650 | 1242.10 | 1279.00 | 1150.00 | 1194.15 | -5.68 | -71.90 | 1934 | | 505190 | 7.25 | 7.89 | 7.15 | 7.22 | -5.62 | -0.43 | 10473 | | 530769 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56 | -0.01 | 78000 | | 532995 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56 | -0.01 | 32435 | | 506894 | 277.20 | 278.15 | 260.00 | 261.40 | -5.41 | -14.95 | 4263 | | 526335 | 11.99 | 11.99 | 10.52 | 10.62 | -5.18 | -0.58 | 6052 | | 533281 | 280.75 | 285.65 | 263.00 | 267.70 | -5.17 | -14.60 | 5133 | | 512409 | 53.20 | 53.20 | 53.20 | 53.20 | -5.00 | -2.80 | 9 | |
|
