Symbol | Open | High | Low | Close | Percent | Change | Volume | LUK | 29.95 | 29.95 | 20.00 | 25.00 | -16.81 | -5.05 | 157981 | 7BC | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 147723 | TBM | 0.19 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00 | 145601 | G4U | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 140000 | SJS | 409.00 | 409.00 | 380.00 | 385.25 | -4.38 | -17.65 | 129960 | AR9 | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 126616 | 4FP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 125000 | 4XV | 0.57 | 0.57 | 0.40 | 0.40 | -33.33 | -0.20 | 120000 | 646 | 0.02 | 0.03 | 0.01 | 0.03 | 50.00 | 0.01 | 118379 | SEE | 0.03 | 0.08 | 0.03 | 0.04 | 33.33 | 0.01 | 116164 | RMG | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 110000 | IJSA | 0.01 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00 | 102846 | AETG | 0.25 | 0.25 | 0.25 | 0.25 | -91.61 | -2.73 | 101686 | 4NM1 | 0.37 | 0.45 | 0.37 | 0.45 | 28.57 | 0.10 | 100029 | RS3 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 100000 | 7NR | 20.40 | 22.50 | 20.40 | 21.85 | 1.86 | 0.40 | 99930 | COX | 1.82 | 1.82 | 1.73 | 1.75 | -4.37 | -0.08 | 97385 | F3E1 | 0.09 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00 | 97114 | CD2 | 1.78 | 2.01 | 1.78 | 2.00 | 14.94 | 0.26 | 94999 | AGW | 0.02 | 0.03 | 0.02 | 0.03 | -40.00 | -0.02 | 93300 | AIO | 17.12 | 17.20 | 16.85 | 17.16 | 0.94 | 0.16 | 92348 | OZV2 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00 | 90000 | CBK | 10.43 | 10.91 | 10.43 | 10.86 | 3.72 | 0.39 | 89893 | SGNV | 2.31 | 2.35 | 1.87 | 1.88 | -18.26 | -0.42 | 86224 | TEE | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 85647 | AT1 | 1.16 | 1.23 | 1.16 | 1.23 | 3.36 | 0.04 | 84031 | K1SN | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 80000 | A0U2 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00 | 78576 | R6C | 24.57 | 25.10 | 24.38 | 25.00 | 1.63 | 0.40 | 78309 | D4R | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 77777 | G5HA | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00 | 72527 | GBKB | 1.10 | 1.10 | 1.10 | 1.10 | -0.90 | -0.01 | 70000 | T2L | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 70000 | EIY2 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00 | 69650 | U06 | 0.03 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 67000 | IKL | 0.17 | 0.17 | 0.17 | 0.17 | -5.56 | -0.01 | 62893 | KN6 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 62000 | HOX | 0.35 | 0.68 | 0.35 | 0.55 | 66.67 | 0.22 | 61800 | U1P | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 61695 | 04IC | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 61200 | EZ5 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11 | 0.01 | 61185 | HGG | 2725.00 | 2736.00 | 2641.00 | 2700.00 | 0.75 | 20.00 | 60365 | FW3 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 60000 | HA3 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 58300 | N29 | 0.79 | 0.91 | 0.73 | 0.89 | 17.11 | 0.13 | 58187 | 8GC | 5.09 | 5.18 | 5.08 | 5.16 | 1.57 | 0.08 | 58178 | ZCH | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 57500 | 3B8 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 57000 | WCQ1 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38 | -0.02 | 56000 | FHL | 0.39 | 0.39 | 0.39 | 0.39 | 2.63 | 0.01 | 56000 | |
|