| 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 | | 507872 | 66.42 | 66.42 | 66.42 | 66.42 | -19.33 | -15.92 | 29588 | | 533004 | 3.35 | 3.35 | 3.35 | 3.35 | -18.29 | -0.75 | 100 | | 509053 | 14.88 | 16.88 | 14.88 | 16.42 | -16.90 | -3.34 | 743323 | | 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 | | 524031 | 9.00 | 9.00 | 8.28 | 8.28 | -10.00 | -0.92 | 6 | | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | | 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 | | 511451 | 7.36 | 7.36 | 6.64 | 6.65 | -9.65 | -0.71 | 252 | | 534639 | 24.61 | 24.61 | 24.61 | 24.61 | -8.17 | -2.19 | 3 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 500034 | 7008.60 | 7008.60 | 6691.40 | 6729.85 | -7.73 | -564.05 | 357244 | | 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 | | 530167 | 31.11 | 33.00 | 31.11 | 31.22 | -6.67 | -2.23 | 3977 | | 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 | | 530709 | 40.65 | 40.65 | 37.70 | 37.70 | -6.10 | -2.45 | 791 | | 532397 | 8.70 | 8.70 | 8.00 | 8.18 | -5.98 | -0.52 | 1801 | | 531800 | 0.18 | 0.18 | 0.16 | 0.16 | -5.88 | -0.01 | 540043 | | 502933 | 247.00 | 247.00 | 240.00 | 240.00 | -5.88 | -15.00 | 302 | | 532516 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88 | -0.01 | 234695 | | 531432 | 6.90 | 6.90 | 6.50 | 6.50 | -5.80 | -0.40 | 516 | | 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 | | 507998 | 88.00 | 89.97 | 84.25 | 84.98 | -5.55 | -4.99 | 10056 | | 506894 | 277.20 | 278.15 | 260.00 | 261.40 | -5.41 | -14.95 | 4263 | | 532339 | 35.60 | 36.46 | 33.50 | 34.00 | -5.37 | -1.93 | 55786 | | 526869 | 15.30 | 15.36 | 15.30 | 15.36 | -5.19 | -0.84 | 41 | | 533281 | 280.75 | 285.65 | 263.00 | 267.70 | -5.17 | -14.60 | 5133 | | 500249 | 4989.00 | 5185.00 | 4640.00 | 4678.15 | -5.12 | -252.25 | 10249 | | 505726 | 1690.75 | 1690.75 | 1565.00 | 1573.15 | -5.11 | -84.70 | 10150 | | 531841 | 17.30 | 17.30 | 15.90 | 16.61 | -5.03 | -0.88 | 9508 | | 530055 | 55.97 | 56.97 | 55.10 | 55.10 | -5.00 | -2.90 | 602 | | 531339 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00 | -0.16 | 44251 | |
|
